Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.25 | 129.26 | 126.25 | 128.83 | 855,923 | +2.95(+2.34%) |
Sep 27, 2019 | 128.38 | 128.80 | 125.57 | 125.88 | 1,018,538 | -2.32(-1.81%) |
Sep 26, 2019 | 129.04 | 129.44 | 127.00 | 128.20 | 1,199,773 | -0.49(-0.38%) |
Sep 25, 2019 | 131.27 | 131.27 | 128.60 | 128.69 | 1,462,840 | -2.53(-1.93%) |
Sep 24, 2019 | 133.26 | 134.07 | 130.75 | 131.22 | 1,249,153 | -1.49(-1.12%) |
Sep 23, 2019 | 132.49 | 133.49 | 131.38 | 132.71 | 966,954 | -0.35(-0.26%) |
Sep 20, 2019 | 131.32 | 133.29 | 130.65 | 133.05 | 1,786,293 | +2.21(+1.69%) |
Sep 19, 2019 | 130.62 | 131.77 | 130.42 | 130.84 | 946,628 | +0.23(+0.18%) |
Sep 18, 2019 | 133.41 | 133.41 | 129.73 | 130.61 | 1,465,381 | +0.53(+0.41%) |
Sep 17, 2019 | 128.96 | 130.75 | 128.65 | 130.07 | 1,147,203 | +1.11(+0.86%) |
Sep 16, 2019 | 129.30 | 130.31 | 128.17 | 128.97 | 786,292 | -1.06(-0.81%) |
Sep 13, 2019 | 133.21 | 134.50 | 129.57 | 130.03 | 1,202,959 | -3.58(-2.68%) |
Sep 12, 2019 | 132.39 | 133.97 | 131.25 | 133.60 | 1,250,371 | +2.17(+1.65%) |
Sep 11, 2019 | 129.31 | 132.80 | 128.87 | 131.43 | 1,103,206 | +1.66(+1.28%) |
Sep 10, 2019 | 127.71 | 129.79 | 126.32 | 129.77 | 1,290,730 | +1.35(+1.05%) |
Sep 09, 2019 | 131.55 | 131.55 | 128.05 | 128.42 | 1,196,666 | -2.49(-1.90%) |
Sep 06, 2019 | 130.92 | 131.82 | 130.15 | 130.92 | 914,761 | +0.19(+0.14%) |
Sep 05, 2019 | 130.60 | 130.99 | 129.44 | 130.73 | 863,855 | +1.43(+1.11%) |
Sep 04, 2019 | 131.16 | 131.59 | 128.27 | 129.30 | 1,058,514 | -1.29(-0.99%) |
Sep 03, 2019 | 129.44 | 130.90 | 129.19 | 130.59 | 930,297 | +0.18(+0.14%) |
Aug 30, 2019 | 129.85 | 130.93 | 129.53 | 130.41 | 1,094,725 | +0.95(+0.74%) |
Aug 29, 2019 | 129.53 | 129.98 | 128.73 | 129.46 | 1,045,324 | +0.98(+0.76%) |
Aug 28, 2019 | 125.80 | 128.61 | 125.46 | 128.48 | 697,820 | +2.47(+1.96%) |
Aug 27, 2019 | 127.00 | 127.84 | 125.72 | 126.01 | 851,690 | -0.31(-0.24%) |
Aug 26, 2019 | 126.15 | 126.76 | 125.24 | 126.32 | 951,635 | +1.12(+0.89%) |
Aug 23, 2019 | 128.15 | 128.61 | 124.66 | 125.20 | 1,366,058 | -3.25(-2.53%) |
Aug 22, 2019 | 129.00 | 129.30 | 127.65 | 128.45 | 718,651 | -0.30(-0.23%) |
Aug 21, 2019 | 129.86 | 129.86 | 128.43 | 128.75 | 1,187,626 | -0.49(-0.38%) |
Aug 20, 2019 | 129.85 | 130.94 | 129.17 | 129.24 | 1,307,030 | -0.57(-0.44%) |
Aug 19, 2019 | 129.69 | 130.19 | 128.72 | 129.81 | 599,077 | +1.45(+1.13%) |
Aug 16, 2019 | 127.74 | 128.61 | 127.37 | 128.36 | 903,554 | +1.76(+1.39%) |
Aug 15, 2019 | 126.01 | 127.35 | 125.55 | 126.60 | 987,275 | +1.12(+0.90%) |
Aug 14, 2019 | 128.19 | 128.19 | 125.37 | 125.47 | 1,373,842 | -3.97(-3.07%) |
Aug 13, 2019 | 129.83 | 131.66 | 129.28 | 129.44 | 1,221,971 | -0.26(-0.20%) |
Aug 12, 2019 | 130.27 | 130.95 | 128.50 | 129.71 | 1,100,974 | +0.13(+0.10%) |
Aug 09, 2019 | 129.68 | 130.89 | 129.13 | 129.58 | 992,148 | -0.58(-0.45%) |
Aug 08, 2019 | 127.67 | 130.22 | 127.07 | 130.16 | 1,336,129 | +2.56(+2.00%) |
Aug 07, 2019 | 125.04 | 128.32 | 124.36 | 127.60 | 1,397,030 | +0.98(+0.78%) |
Aug 06, 2019 | 127.00 | 127.22 | 125.35 | 126.62 | 1,092,310 | +0.22(+0.17%) |
Aug 05, 2019 | 128.35 | 129.17 | 125.71 | 126.40 | 2,054,044 | -2.95(-2.28%) |
Aug 02, 2019 | 128.56 | 129.54 | 127.35 | 129.35 | 1,659,700 | +0.53(+0.41%) |
Aug 01, 2019 | 126.66 | 130.05 | 126.40 | 128.82 | 2,322,687 | +2.22(+1.75%) |
Jul 31, 2019 | 127.54 | 127.97 | 125.10 | 126.60 | 1,545,596 | -1.44(-1.13%) |
Jul 30, 2019 | 125.54 | 128.09 | 125.06 | 128.04 | 1,811,627 | +2.00(+1.59%) |
Jul 29, 2019 | 127.45 | 127.54 | 124.74 | 126.03 | 2,051,231 | +0.03(+0.02%) |
Jul 26, 2019 | 122.26 | 127.62 | 122.26 | 126.01 | 6,184,088 | +9.92(+8.55%) |
Jul 25, 2019 | 117.42 | 117.92 | 115.28 | 116.09 | 1,806,314 | -1.80(-1.53%) |
Jul 24, 2019 | 117.11 | 118.11 | 115.67 | 117.89 | 1,081,126 | +0.94(+0.80%) |
Jul 23, 2019 | 115.22 | 116.95 | 115.17 | 116.95 | 789,029 | +1.89(+1.65%) |
Jul 22, 2019 | 115.87 | 116.01 | 114.84 | 115.06 | 564,842 | -0.60(-0.52%) |
Jul 19, 2019 | 116.53 | 116.89 | 115.63 | 115.66 | 1,279,705 | -0.59(-0.51%) |
Jul 18, 2019 | 114.93 | 116.75 | 114.62 | 116.25 | 819,149 | +0.99(+0.86%) |
Jul 17, 2019 | 114.64 | 115.66 | 113.95 | 115.25 | 1,195,995 | +0.87(+0.76%) |
Jul 16, 2019 | 114.56 | 115.05 | 113.72 | 114.38 | 1,173,504 | +0.18(+0.16%) |
Jul 15, 2019 | 113.21 | 115.08 | 112.86 | 114.20 | 1,268,217 | +1.22(+1.08%) |
Jul 12, 2019 | 113.05 | 113.42 | 112.01 | 112.98 | 687,512 | -0.38(-0.33%) |
Jul 11, 2019 | 113.36 | 113.70 | 112.52 | 113.36 | 944,648 | +0.21(+0.18%) |
Jul 10, 2019 | 113.31 | 113.97 | 112.69 | 113.15 | 675,198 | +0.08(+0.07%) |
Jul 09, 2019 | 112.95 | 113.45 | 111.84 | 113.07 | 974,626 | -0.01(-0.01%) |
Jul 08, 2019 | 110.44 | 113.14 | 109.83 | 113.08 | 1,704,146 | +2.71(+2.45%) |
Jul 05, 2019 | 109.51 | 110.75 | 108.89 | 110.37 | 971,654 | +0.15(+0.14%) |
Jul 03, 2019 | 110.20 | 110.70 | 109.52 | 110.22 | 817,735 | +0.86(+0.79%) |
Jul 02, 2019 | 110.21 | 110.33 | 108.97 | 109.36 | 1,224,912 | -0.54(-0.49%) |