Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 120.07 | 123.49 | 119.80 | 123.09 | 1,268,732 | +3.43(+2.87%) |
Sep 27, 2019 | 121.40 | 122.58 | 118.28 | 119.66 | 1,241,422 | -1.21(-1.00%) |
Sep 26, 2019 | 122.47 | 122.94 | 119.26 | 120.88 | 1,423,217 | -1.39(-1.14%) |
Sep 25, 2019 | 119.88 | 122.88 | 118.74 | 122.27 | 1,257,387 | +2.39(+1.99%) |
Sep 24, 2019 | 125.31 | 126.11 | 119.60 | 119.88 | 1,990,494 | -4.84(-3.88%) |
Sep 23, 2019 | 123.04 | 124.84 | 121.91 | 124.72 | 1,105,778 | +1.04(+0.84%) |
Sep 20, 2019 | 124.78 | 125.59 | 122.43 | 123.68 | 2,763,727 | -0.75(-0.60%) |
Sep 19, 2019 | 123.33 | 125.87 | 123.33 | 124.43 | 1,696,105 | +1.10(+0.89%) |
Sep 18, 2019 | 126.01 | 126.01 | 121.81 | 123.33 | 2,507,574 | -2.82(-2.24%) |
Sep 17, 2019 | 127.63 | 128.45 | 124.86 | 126.15 | 1,762,773 | -1.71(-1.33%) |
Sep 16, 2019 | 123.86 | 128.48 | 123.45 | 127.86 | 1,941,056 | +3.90(+3.15%) |
Sep 13, 2019 | 126.36 | 126.53 | 123.50 | 123.95 | 1,853,538 | -2.40(-1.90%) |
Sep 12, 2019 | 127.86 | 128.24 | 125.57 | 126.35 | 1,758,375 | -0.32(-0.25%) |
Sep 11, 2019 | 124.68 | 127.54 | 123.25 | 126.67 | 2,468,600 | +0.92(+0.73%) |
Sep 10, 2019 | 119.23 | 125.79 | 118.62 | 125.75 | 2,337,473 | +4.81(+3.98%) |
Sep 09, 2019 | 121.48 | 121.99 | 118.73 | 120.94 | 1,833,869 | +0.22(+0.18%) |
Sep 06, 2019 | 122.16 | 122.78 | 120.65 | 120.72 | 1,744,184 | -0.60(-0.49%) |
Sep 05, 2019 | 122.31 | 122.38 | 118.41 | 121.32 | 2,726,419 | +2.03(+1.70%) |
Sep 04, 2019 | 117.47 | 119.73 | 117.28 | 119.29 | 2,001,920 | +2.53(+2.17%) |
Sep 03, 2019 | 114.84 | 117.22 | 114.19 | 116.76 | 2,633,303 | +0.74(+0.64%) |
Aug 30, 2019 | 113.18 | 117.75 | 113.07 | 116.02 | 4,504,132 | +4.68(+4.21%) |
Aug 29, 2019 | 109.47 | 112.32 | 109.47 | 111.33 | 2,858,341 | +2.69(+2.48%) |
Aug 28, 2019 | 106.64 | 109.46 | 105.56 | 108.64 | 2,016,370 | +1.55(+1.45%) |
Aug 27, 2019 | 110.40 | 110.65 | 105.91 | 107.09 | 3,426,894 | -1.84(-1.69%) |
Aug 26, 2019 | 111.13 | 111.47 | 108.73 | 108.93 | 2,898,721 | -0.51(-0.46%) |
Aug 23, 2019 | 114.02 | 114.42 | 109.10 | 109.44 | 8,147,206 | -12.08(-9.94%) |
Aug 22, 2019 | 122.22 | 122.50 | 119.23 | 121.52 | 2,682,058 | +0.05(+0.04%) |
Aug 21, 2019 | 120.17 | 124.25 | 119.96 | 121.47 | 2,548,097 | +3.01(+2.54%) |
Aug 20, 2019 | 118.13 | 120.00 | 117.18 | 118.46 | 1,778,949 | +0.20(+0.17%) |
Aug 19, 2019 | 120.78 | 120.78 | 117.96 | 118.27 | 2,296,577 | +0.38(+0.32%) |
Aug 16, 2019 | 117.81 | 119.23 | 116.40 | 117.89 | 3,071,309 | +1.12(+0.96%) |
Aug 15, 2019 | 122.01 | 122.22 | 115.79 | 116.77 | 5,008,689 | -8.81(-7.02%) |
Aug 14, 2019 | 127.15 | 127.27 | 123.31 | 125.58 | 1,521,029 | -4.03(-3.11%) |
Aug 13, 2019 | 129.27 | 132.79 | 128.66 | 129.60 | 1,774,240 | -0.21(-0.16%) |
Aug 12, 2019 | 128.46 | 130.46 | 127.14 | 129.81 | 1,003,041 | +0.62(+0.48%) |
Aug 09, 2019 | 129.59 | 130.86 | 127.75 | 129.19 | 820,462 | -0.96(-0.74%) |
Aug 08, 2019 | 128.35 | 130.73 | 126.50 | 130.15 | 1,215,965 | +2.44(+1.91%) |
Aug 07, 2019 | 125.34 | 128.20 | 124.84 | 127.72 | 1,578,086 | +0.57(+0.45%) |
Aug 06, 2019 | 128.78 | 130.50 | 126.74 | 127.14 | 1,288,556 | -0.62(-0.49%) |
Aug 05, 2019 | 128.95 | 130.85 | 126.13 | 127.77 | 2,285,896 | -5.68(-4.25%) |
Aug 02, 2019 | 142.94 | 143.81 | 132.65 | 133.44 | 3,362,555 | -12.07(-8.30%) |
Aug 01, 2019 | 143.72 | 147.38 | 143.60 | 145.52 | 1,395,914 | +2.39(+1.67%) |
Jul 31, 2019 | 145.59 | 145.99 | 141.27 | 143.13 | 1,203,558 | -2.25(-1.55%) |
Jul 30, 2019 | 144.53 | 146.44 | 143.48 | 145.38 | 738,539 | -0.35(-0.24%) |
Jul 29, 2019 | 146.62 | 146.83 | 142.24 | 145.73 | 1,009,707 | -0.53(-0.36%) |
Jul 26, 2019 | 146.33 | 147.06 | 145.33 | 146.26 | 884,222 | +0.02(+0.02%) |
Jul 25, 2019 | 147.80 | 147.80 | 144.50 | 146.24 | 895,111 | -1.88(-1.27%) |
Jul 24, 2019 | 147.01 | 148.49 | 146.58 | 148.12 | 742,852 | +1.47(+1.00%) |
Jul 23, 2019 | 149.93 | 149.93 | 144.39 | 146.65 | 1,426,481 | -2.53(-1.70%) |
Jul 22, 2019 | 147.03 | 150.52 | 147.03 | 149.18 | 1,735,482 | +1.94(+1.32%) |
Jul 19, 2019 | 144.81 | 149.03 | 144.09 | 147.24 | 2,383,486 | +4.24(+2.97%) |
Jul 18, 2019 | 142.30 | 145.17 | 141.94 | 143.00 | 1,430,255 | +0.23(+0.16%) |
Jul 17, 2019 | 141.32 | 143.41 | 139.55 | 142.77 | 1,238,699 | +1.68(+1.19%) |
Jul 16, 2019 | 141.63 | 143.74 | 141.28 | 141.09 | 1,571,264 | -0.17(-0.12%) |
Jul 15, 2019 | 139.54 | 141.59 | 139.24 | 141.26 | 1,341,288 | +2.06(+1.48%) |
Jul 12, 2019 | 138.84 | 139.45 | 137.43 | 139.20 | 2,324,481 | +0.99(+0.72%) |
Jul 11, 2019 | 137.14 | 138.80 | 136.19 | 138.21 | 1,273,829 | +1.57(+1.15%) |
Jul 10, 2019 | 134.90 | 138.41 | 134.65 | 136.63 | 1,641,378 | +2.73(+2.04%) |
Jul 09, 2019 | 135.02 | 135.26 | 132.47 | 133.90 | 2,686,889 | -1.56(-1.15%) |
Jul 08, 2019 | 137.57 | 138.55 | 135.40 | 135.46 | 1,861,134 | -3.31(-2.39%) |
Jul 05, 2019 | 138.69 | 139.43 | 137.01 | 138.77 | 1,082,449 | -0.23(-0.17%) |
Jul 03, 2019 | 139.55 | 140.87 | 138.69 | 139.00 | 1,465,007 | +0.39(+0.28%) |
Jul 02, 2019 | 138.31 | 139.31 | 136.33 | 138.62 | 1,891,064 | +0.18(+0.13%) |