Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 131.83 | 132.96 | 131.60 | 132.79 | 19,292,734 | +1.24(+0.94%) |
Sep 27, 2019 | 133.86 | 134.06 | 130.51 | 131.55 | 23,555,844 | -1.73(-1.30%) |
Sep 26, 2019 | 133.18 | 133.89 | 132.23 | 133.28 | 18,642,162 | +0.25(+0.19%) |
Sep 25, 2019 | 131.33 | 133.68 | 129.93 | 133.03 | 23,590,984 | +1.84(+1.41%) |
Sep 24, 2019 | 134.06 | 134.38 | 130.74 | 131.19 | 31,415,584 | -1.71(-1.29%) |
Sep 23, 2019 | 132.98 | 133.37 | 132.23 | 132.90 | 18,206,570 | -0.29(-0.21%) |
Sep 20, 2019 | 134.68 | 135.29 | 132.05 | 133.18 | 41,921,720 | -1.56(-1.16%) |
Sep 19, 2019 | 134.00 | 135.98 | 133.78 | 134.74 | 37,778,488 | +2.44(+1.84%) |
Sep 18, 2019 | 131.20 | 132.45 | 130.40 | 132.31 | 25,594,744 | +1.08(+0.82%) |
Sep 17, 2019 | 130.81 | 131.35 | 130.31 | 131.22 | 18,816,652 | +1.04(+0.80%) |
Sep 16, 2019 | 129.74 | 130.57 | 129.57 | 130.18 | 17,507,826 | -0.97(-0.74%) |
Sep 13, 2019 | 131.60 | 131.87 | 130.44 | 131.16 | 24,460,540 | -0.19(-0.15%) |
Sep 12, 2019 | 131.66 | 132.21 | 130.73 | 131.35 | 28,274,018 | +1.34(+1.03%) |
Sep 11, 2019 | 129.81 | 130.16 | 129.03 | 130.01 | 25,842,826 | +0.19(+0.15%) |
Sep 10, 2019 | 130.66 | 130.75 | 128.47 | 129.82 | 30,258,440 | -1.53(-1.16%) |
Sep 09, 2019 | 133.33 | 133.48 | 130.34 | 131.35 | 26,980,348 | -1.51(-1.14%) |
Sep 06, 2019 | 133.75 | 133.89 | 132.00 | 132.86 | 21,802,788 | -0.91(-0.68%) |
Sep 05, 2019 | 132.87 | 134.08 | 132.53 | 133.77 | 27,335,138 | +2.53(+1.93%) |
Sep 04, 2019 | 131.14 | 131.51 | 130.36 | 131.24 | 18,859,036 | +1.30(+1.00%) |
Sep 03, 2019 | 130.48 | 131.04 | 129.61 | 129.94 | 19,761,024 | -1.74(-1.32%) |
Aug 30, 2019 | 132.91 | 132.94 | 130.16 | 131.67 | 25,071,034 | -0.25(-0.19%) |
Aug 29, 2019 | 131.09 | 132.23 | 130.77 | 131.92 | 21,118,610 | +2.45(+1.89%) |
Aug 28, 2019 | 128.83 | 129.67 | 127.56 | 129.48 | 18,220,780 | -0.17(-0.13%) |
Aug 27, 2019 | 130.27 | 130.59 | 128.62 | 129.65 | 24,197,402 | +0.28(+0.21%) |
Aug 26, 2019 | 128.93 | 129.48 | 127.89 | 129.37 | 21,274,260 | +1.97(+1.54%) |
Aug 23, 2019 | 131.03 | 132.14 | 126.84 | 127.41 | 40,324,660 | -4.19(-3.19%) |
Aug 22, 2019 | 132.44 | 132.95 | 130.18 | 131.60 | 19,580,716 | -0.96(-0.73%) |
Aug 21, 2019 | 132.33 | 133.23 | 131.81 | 132.56 | 15,681,779 | +1.46(+1.12%) |
Aug 20, 2019 | 132.01 | 132.49 | 131.08 | 131.10 | 22,174,766 | -1.10(-0.83%) |
Aug 19, 2019 | 131.66 | 132.33 | 130.74 | 132.20 | 25,506,526 | +2.18(+1.68%) |
Aug 16, 2019 | 128.83 | 130.34 | 128.68 | 130.02 | 26,201,770 | +2.34(+1.83%) |
Aug 15, 2019 | 128.36 | 128.54 | 126.32 | 127.68 | 29,440,118 | -0.29(-0.22%) |
Aug 14, 2019 | 130.24 | 130.78 | 127.67 | 127.97 | 34,037,832 | -3.97(-3.01%) |
Aug 13, 2019 | 129.51 | 132.13 | 128.51 | 131.94 | 26,773,264 | +2.68(+2.07%) |
Aug 12, 2019 | 130.49 | 131.24 | 128.74 | 129.27 | 21,512,710 | -1.83(-1.39%) |
Aug 09, 2019 | 131.95 | 132.68 | 129.90 | 131.09 | 24,650,926 | -1.12(-0.85%) |
Aug 08, 2019 | 130.04 | 132.31 | 129.40 | 132.22 | 28,874,816 | +3.44(+2.67%) |
Aug 07, 2019 | 127.36 | 129.13 | 125.50 | 128.78 | 35,086,068 | +0.56(+0.44%) |
Aug 06, 2019 | 127.37 | 129.16 | 126.81 | 128.22 | 34,337,748 | +2.36(+1.88%) |
Aug 05, 2019 | 126.90 | 127.50 | 124.50 | 125.86 | 44,875,040 | -4.46(-3.43%) |
Aug 02, 2019 | 131.46 | 131.68 | 128.76 | 130.32 | 32,345,470 | -1.10(-0.84%) |
Aug 01, 2019 | 130.42 | 134.17 | 130.35 | 131.43 | 42,595,300 | +1.70(+1.31%) |
Jul 31, 2019 | 133.59 | 133.74 | 128.59 | 129.72 | 40,523,840 | -3.88(-2.91%) |
Jul 30, 2019 | 133.41 | 134.44 | 133.08 | 133.61 | 17,678,646 | -0.65(-0.48%) |
Jul 29, 2019 | 134.70 | 134.71 | 132.68 | 134.25 | 17,440,600 | -0.30(-0.22%) |
Jul 26, 2019 | 133.63 | 134.87 | 133.56 | 134.55 | 19,998,314 | +1.09(+0.82%) |
Jul 25, 2019 | 133.68 | 133.85 | 132.63 | 133.46 | 19,266,064 | -0.50(-0.38%) |
Jul 24, 2019 | 132.23 | 133.98 | 132.18 | 133.96 | 21,779,888 | +1.36(+1.03%) |
Jul 23, 2019 | 133.05 | 133.26 | 131.40 | 132.60 | 18,926,128 | +0.82(+0.62%) |
Jul 22, 2019 | 130.81 | 132.50 | 130.73 | 131.78 | 26,344,172 | +1.72(+1.32%) |
Jul 19, 2019 | 133.48 | 133.91 | 129.90 | 130.06 | 51,464,652 | +0.19(+0.15%) |
Jul 18, 2019 | 129.04 | 130.06 | 128.20 | 129.87 | 32,234,326 | +0.14(+0.11%) |
Jul 17, 2019 | 131.09 | 131.30 | 129.68 | 129.72 | 21,217,576 | -0.77(-0.59%) |
Jul 16, 2019 | 132.28 | 132.37 | 129.96 | 130.50 | 23,867,144 | -1.73(-1.31%) |
Jul 15, 2019 | 132.74 | 132.84 | 131.81 | 132.23 | 17,489,558 | +0.00(+0.00%) |
Jul 12, 2019 | 132.18 | 132.45 | 131.38 | 132.23 | 19,892,428 | +0.48(+0.36%) |
Jul 11, 2019 | 131.56 | 132.53 | 131.25 | 131.75 | 23,446,396 | +0.52(+0.40%) |
Jul 10, 2019 | 130.54 | 131.92 | 130.44 | 131.23 | 25,420,504 | +1.35(+1.04%) |
Jul 09, 2019 | 129.47 | 130.39 | 129.28 | 129.88 | 20,957,814 | -0.50(-0.39%) |
Jul 08, 2019 | 129.85 | 130.51 | 128.87 | 130.38 | 17,618,738 | -0.10(-0.07%) |
Jul 05, 2019 | 129.41 | 130.73 | 129.20 | 130.48 | 19,056,574 | -0.38(-0.29%) |
Jul 03, 2019 | 130.23 | 131.12 | 129.75 | 130.86 | 14,316,985 | +0.84(+0.64%) |
Jul 02, 2019 | 129.58 | 130.03 | 128.84 | 130.02 | 16,001,454 | +0.91(+0.70%) |