Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.69 | 129.30 | 127.69 | 128.80 | 828,336 | +1.18(+0.92%) |
Sep 27, 2019 | 127.78 | 128.28 | 126.38 | 127.62 | 761,638 | +0.48(+0.38%) |
Sep 26, 2019 | 127.04 | 127.90 | 126.40 | 127.14 | 688,070 | +0.20(+0.16%) |
Sep 25, 2019 | 123.71 | 127.02 | 122.89 | 126.93 | 1,143,162 | +3.59(+2.91%) |
Sep 24, 2019 | 125.69 | 126.17 | 122.90 | 123.34 | 1,265,474 | -2.28(-1.82%) |
Sep 23, 2019 | 124.84 | 126.37 | 124.55 | 125.62 | 1,098,713 | -0.23(-0.18%) |
Sep 20, 2019 | 128.19 | 128.94 | 125.15 | 125.86 | 1,308,453 | -1.72(-1.35%) |
Sep 19, 2019 | 128.25 | 128.91 | 126.80 | 127.58 | 614,028 | -0.47(-0.37%) |
Sep 18, 2019 | 127.25 | 128.41 | 126.58 | 128.05 | 677,795 | -0.72(-0.56%) |
Sep 17, 2019 | 127.38 | 128.92 | 126.51 | 128.77 | 792,364 | +0.67(+0.52%) |
Sep 16, 2019 | 129.27 | 129.99 | 127.75 | 128.10 | 968,600 | -2.34(-1.79%) |
Sep 13, 2019 | 132.53 | 133.36 | 130.37 | 130.44 | 1,261,362 | -0.78(-0.59%) |
Sep 12, 2019 | 130.78 | 134.88 | 130.22 | 131.22 | 1,427,495 | -0.04(-0.03%) |
Sep 11, 2019 | 131.52 | 131.77 | 129.44 | 131.26 | 1,566,844 | -0.25(-0.19%) |
Sep 10, 2019 | 127.42 | 131.51 | 127.42 | 131.51 | 1,535,987 | +3.84(+3.01%) |
Sep 09, 2019 | 123.62 | 127.92 | 123.08 | 127.67 | 1,665,249 | +4.74(+3.85%) |
Sep 06, 2019 | 122.31 | 123.30 | 121.64 | 122.93 | 1,002,474 | +1.35(+1.11%) |
Sep 05, 2019 | 117.47 | 122.05 | 117.47 | 121.58 | 1,415,298 | +5.55(+4.78%) |
Sep 04, 2019 | 116.17 | 117.07 | 115.71 | 116.03 | 737,661 | +1.11(+0.97%) |
Sep 03, 2019 | 117.28 | 117.43 | 113.83 | 114.92 | 1,060,370 | -3.58(-3.02%) |
Aug 30, 2019 | 119.44 | 120.42 | 118.42 | 118.50 | 1,011,556 | +0.24(+0.20%) |
Aug 29, 2019 | 117.43 | 118.67 | 116.45 | 118.26 | 1,136,904 | +2.64(+2.28%) |
Aug 28, 2019 | 113.69 | 115.74 | 113.33 | 115.62 | 1,078,805 | +0.61(+0.53%) |
Aug 27, 2019 | 117.62 | 117.77 | 114.96 | 115.01 | 908,020 | -1.61(-1.38%) |
Aug 26, 2019 | 117.90 | 118.39 | 115.61 | 116.62 | 1,212,747 | +0.30(+0.26%) |
Aug 23, 2019 | 121.74 | 121.97 | 115.50 | 116.32 | 1,640,866 | -6.72(-5.47%) |
Aug 22, 2019 | 123.68 | 124.13 | 122.73 | 123.05 | 868,154 | +0.17(+0.14%) |
Aug 21, 2019 | 122.36 | 123.19 | 121.98 | 122.88 | 1,032,527 | +2.18(+1.81%) |
Aug 20, 2019 | 120.98 | 121.12 | 119.80 | 120.70 | 898,796 | -0.22(-0.18%) |
Aug 19, 2019 | 120.81 | 121.39 | 120.30 | 120.92 | 855,653 | +2.18(+1.84%) |
Aug 16, 2019 | 117.51 | 119.09 | 117.33 | 118.73 | 1,009,156 | +2.10(+1.80%) |
Aug 15, 2019 | 117.02 | 117.86 | 115.28 | 116.63 | 926,024 | +0.22(+0.19%) |
Aug 14, 2019 | 118.94 | 119.29 | 116.25 | 116.41 | 750,474 | -5.50(-4.51%) |
Aug 13, 2019 | 118.97 | 124.62 | 117.89 | 121.91 | 1,010,040 | +2.88(+2.42%) |
Aug 12, 2019 | 121.01 | 121.01 | 118.59 | 119.04 | 615,373 | -2.76(-2.27%) |
Aug 09, 2019 | 122.98 | 123.19 | 120.61 | 121.80 | 602,067 | -1.89(-1.53%) |
Aug 08, 2019 | 122.98 | 123.97 | 122.74 | 123.69 | 1,268,450 | +2.03(+1.67%) |
Aug 07, 2019 | 120.42 | 122.02 | 118.50 | 121.65 | 1,412,867 | -0.37(-0.31%) |
Aug 06, 2019 | 121.63 | 122.19 | 119.56 | 122.03 | 885,417 | +1.52(+1.26%) |
Aug 05, 2019 | 121.67 | 122.45 | 119.12 | 120.51 | 1,073,794 | -4.43(-3.54%) |
Aug 02, 2019 | 125.41 | 125.58 | 124.09 | 124.94 | 922,937 | -1.25(-0.99%) |
Aug 01, 2019 | 130.67 | 131.67 | 123.38 | 126.19 | 1,954,826 | -4.77(-3.64%) |
Jul 31, 2019 | 134.21 | 134.52 | 130.20 | 130.95 | 1,108,533 | -3.39(-2.52%) |
Jul 30, 2019 | 133.08 | 134.61 | 131.43 | 134.34 | 708,012 | +0.43(+0.32%) |
Jul 29, 2019 | 134.92 | 134.93 | 133.62 | 133.91 | 726,041 | -1.31(-0.97%) |
Jul 26, 2019 | 134.90 | 135.39 | 133.59 | 135.22 | 880,786 | +0.18(+0.13%) |
Jul 25, 2019 | 135.19 | 135.84 | 133.47 | 135.04 | 1,643,850 | -0.28(-0.20%) |
Jul 24, 2019 | 133.37 | 136.38 | 133.13 | 135.32 | 2,885,987 | +0.75(+0.56%) |
Jul 23, 2019 | 128.43 | 134.87 | 128.15 | 134.56 | 4,619,835 | +9.01(+7.18%) |
Jul 22, 2019 | 127.43 | 127.76 | 125.31 | 125.55 | 1,598,427 | -1.82(-1.43%) |
Jul 19, 2019 | 127.39 | 129.07 | 127.07 | 127.37 | 1,041,615 | +0.94(+0.74%) |
Jul 18, 2019 | 126.39 | 127.27 | 125.58 | 126.43 | 967,865 | -0.31(-0.24%) |
Jul 17, 2019 | 130.52 | 130.65 | 126.63 | 126.74 | 1,183,185 | -3.76(-2.88%) |
Jul 16, 2019 | 130.16 | 131.35 | 129.20 | 130.50 | 838,525 | +0.37(+0.29%) |
Jul 15, 2019 | 130.53 | 130.79 | 129.55 | 130.13 | 973,755 | -0.44(-0.33%) |
Jul 12, 2019 | 128.38 | 130.85 | 127.86 | 130.56 | 1,042,404 | +2.79(+2.19%) |
Jul 11, 2019 | 126.80 | 127.79 | 126.46 | 127.77 | 1,603,584 | +0.91(+0.72%) |
Jul 10, 2019 | 129.25 | 130.09 | 126.71 | 126.85 | 1,211,209 | -1.13(-0.88%) |
Jul 09, 2019 | 127.49 | 128.06 | 126.65 | 127.98 | 984,994 | -0.59(-0.46%) |
Jul 08, 2019 | 129.43 | 129.89 | 128.03 | 128.57 | 598,260 | -1.44(-1.11%) |
Jul 05, 2019 | 129.53 | 130.08 | 127.94 | 130.00 | 581,217 | -0.44(-0.34%) |
Jul 03, 2019 | 130.74 | 131.09 | 129.69 | 130.45 | 514,609 | +0.36(+0.28%) |
Jul 02, 2019 | 130.45 | 131.08 | 129.60 | 130.08 | 937,996 | -0.56(-0.43%) |