Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.77 | 129.36 | 127.77 | 129.20 | 28,550 | +0.43(+0.33%) |
Sep 27, 2019 | 128.28 | 129.11 | 128.28 | 128.78 | 11,304 | +0.50(+0.39%) |
Sep 26, 2019 | 128.04 | 128.83 | 127.96 | 128.28 | 17,256 | +1.28(+1.01%) |
Sep 25, 2019 | 129.75 | 129.78 | 126.93 | 127.00 | 50,670 | -3.02(-2.32%) |
Sep 24, 2019 | 128.48 | 130.37 | 128.44 | 130.02 | 52,379 | +2.27(+1.78%) |
Sep 23, 2019 | 128.12 | 129.43 | 127.36 | 127.75 | 40,235 | +0.11(+0.08%) |
Sep 20, 2019 | 126.16 | 128.00 | 125.78 | 127.64 | 69,728 | +2.04(+1.62%) |
Sep 19, 2019 | 126.16 | 126.65 | 125.24 | 125.60 | 21,583 | +0.79(+0.63%) |
Sep 18, 2019 | 124.95 | 125.94 | 124.48 | 124.81 | 56,756 | +0.81(+0.66%) |
Sep 17, 2019 | 123.07 | 124.45 | 122.47 | 124.00 | 278,416 | +1.22(+0.99%) |
Sep 16, 2019 | 122.18 | 123.19 | 121.49 | 122.78 | 47,638 | +2.10(+1.74%) |
Sep 13, 2019 | 122.86 | 123.27 | 120.46 | 120.68 | 160,163 | -3.68(-2.96%) |
Sep 12, 2019 | 127.02 | 127.21 | 123.83 | 124.36 | 88,577 | -1.54(-1.22%) |
Sep 11, 2019 | 127.87 | 127.87 | 125.35 | 125.90 | 25,213 | +0.04(+0.03%) |
Sep 10, 2019 | 129.21 | 129.53 | 125.83 | 125.86 | 69,240 | -3.58(-2.77%) |
Sep 09, 2019 | 130.51 | 130.89 | 129.44 | 129.44 | 60,625 | -3.90(-2.92%) |
Sep 06, 2019 | 132.15 | 133.36 | 131.88 | 133.34 | 41,859 | +1.70(+1.29%) |
Sep 05, 2019 | 132.79 | 132.91 | 130.24 | 131.64 | 125,100 | -3.51(-2.60%) |
Sep 04, 2019 | 133.75 | 135.42 | 133.75 | 135.15 | 55,636 | +0.40(+0.30%) |
Sep 03, 2019 | 134.90 | 136.75 | 134.02 | 134.75 | 66,823 | -0.04(-0.03%) |
Aug 30, 2019 | 133.66 | 135.08 | 133.11 | 134.80 | 32,793 | +0.11(+0.08%) |
Aug 29, 2019 | 134.84 | 135.02 | 132.85 | 134.69 | 59,690 | -0.87(-0.64%) |
Aug 28, 2019 | 136.91 | 138.40 | 135.34 | 135.56 | 71,049 | +0.15(+0.11%) |
Aug 27, 2019 | 133.45 | 135.42 | 133.45 | 135.41 | 66,496 | +3.44(+2.61%) |
Aug 26, 2019 | 132.80 | 133.35 | 131.71 | 131.97 | 38,393 | -0.69(-0.52%) |
Aug 23, 2019 | 129.15 | 132.91 | 129.15 | 132.65 | 34,808 | +3.28(+2.53%) |
Aug 22, 2019 | 130.15 | 130.71 | 129.33 | 129.37 | 22,278 | -1.47(-1.12%) |
Aug 21, 2019 | 131.34 | 132.40 | 130.52 | 130.84 | 50,604 | -1.27(-0.96%) |
Aug 20, 2019 | 131.37 | 132.18 | 131.14 | 132.11 | 36,893 | +1.96(+1.51%) |
Aug 19, 2019 | 129.24 | 130.89 | 129.18 | 130.15 | 62,068 | -2.96(-2.22%) |
Aug 16, 2019 | 133.57 | 133.57 | 131.33 | 133.11 | 55,514 | -1.76(-1.30%) |
Aug 15, 2019 | 133.06 | 136.50 | 132.68 | 134.87 | 65,627 | +2.44(+1.84%) |
Aug 14, 2019 | 131.71 | 132.57 | 130.74 | 132.43 | 138,430 | +4.56(+3.56%) |
Aug 13, 2019 | 129.56 | 129.89 | 127.35 | 127.87 | 25,450 | -0.38(-0.30%) |
Aug 12, 2019 | 126.66 | 128.89 | 126.19 | 128.26 | 57,951 | +3.98(+3.20%) |
Aug 09, 2019 | 124.83 | 125.98 | 124.16 | 124.28 | 36,263 | -0.05(-0.04%) |
Aug 08, 2019 | 123.09 | 124.50 | 120.91 | 124.34 | 195,685 | +0.12(+0.09%) |
Aug 07, 2019 | 127.33 | 128.12 | 123.92 | 124.22 | 83,395 | +0.39(+0.32%) |
Aug 06, 2019 | 121.61 | 124.18 | 121.06 | 123.83 | 32,642 | +1.35(+1.10%) |
Aug 05, 2019 | 121.30 | 122.48 | 120.85 | 122.48 | 82,929 | +3.14(+2.63%) |
Aug 02, 2019 | 118.20 | 119.34 | 117.75 | 119.34 | 77,898 | +1.88(+1.60%) |
Aug 01, 2019 | 115.99 | 117.91 | 115.28 | 117.46 | 28,096 | +2.83(+2.47%) |
Jul 31, 2019 | 112.80 | 114.64 | 112.80 | 114.63 | 33,802 | +1.89(+1.67%) |
Jul 30, 2019 | 112.98 | 113.17 | 112.40 | 112.75 | 22,003 | +0.37(+0.33%) |
Jul 29, 2019 | 112.74 | 113.03 | 112.17 | 112.38 | 10,724 | -0.24(-0.21%) |
Jul 26, 2019 | 112.63 | 112.63 | 112.18 | 112.61 | 4,029 | +0.74(+0.66%) |
Jul 25, 2019 | 112.33 | 112.53 | 111.22 | 111.87 | 22,143 | -0.97(-0.86%) |
Jul 24, 2019 | 112.76 | 112.86 | 112.33 | 112.84 | 20,625 | +0.89(+0.79%) |
Jul 23, 2019 | 112.36 | 112.60 | 111.95 | 111.95 | 6,131 | -0.95(-0.84%) |
Jul 22, 2019 | 113.46 | 113.73 | 112.67 | 112.90 | 5,360 | -0.09(-0.08%) |
Jul 19, 2019 | 112.74 | 113.18 | 112.52 | 112.99 | 16,900 | -0.06(-0.05%) |
Jul 18, 2019 | 112.75 | 113.49 | 112.39 | 113.05 | 30,235 | -0.19(-0.17%) |
Jul 17, 2019 | 112.25 | 113.46 | 112.08 | 113.24 | 55,467 | +1.74(+1.56%) |
Jul 16, 2019 | 110.86 | 111.50 | 110.76 | 111.50 | 26,368 | -0.42(-0.38%) |
Jul 15, 2019 | 111.22 | 111.98 | 111.22 | 111.92 | 28,135 | +0.94(+0.85%) |
Jul 12, 2019 | 110.25 | 111.00 | 110.24 | 110.99 | 17,012 | +0.33(+0.30%) |
Jul 11, 2019 | 112.28 | 112.43 | 110.25 | 110.66 | 81,316 | -2.43(-2.15%) |
Jul 10, 2019 | 114.15 | 114.15 | 112.68 | 113.09 | 41,897 | -1.20(-1.05%) |
Jul 09, 2019 | 114.38 | 114.53 | 113.92 | 114.28 | 60,736 | -0.14(-0.12%) |
Jul 08, 2019 | 114.77 | 115.06 | 114.38 | 114.43 | 24,589 | +0.41(+0.36%) |
Jul 05, 2019 | 114.10 | 114.60 | 113.05 | 114.02 | 45,329 | -2.14(-1.84%) |
Jul 03, 2019 | 115.39 | 116.15 | 115.39 | 116.15 | 73,086 | +1.30(+1.14%) |
Jul 02, 2019 | 114.17 | 115.08 | 113.66 | 114.85 | 44,330 | +1.17(+1.03%) |