Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.28 | 132.81 | 131.14 | 132.11 | 84,669 | +0.01(+0.01%) |
Sep 27, 2019 | 133.17 | 133.17 | 130.51 | 132.10 | 90,433 | -0.42(-0.32%) |
Sep 26, 2019 | 132.95 | 133.68 | 131.72 | 132.52 | 87,901 | +0.05(+0.04%) |
Sep 25, 2019 | 128.27 | 133.28 | 128.27 | 132.47 | 120,799 | +3.71(+2.88%) |
Sep 24, 2019 | 131.01 | 131.71 | 128.34 | 128.76 | 154,923 | -2.12(-1.62%) |
Sep 23, 2019 | 129.70 | 131.36 | 129.58 | 130.88 | 116,436 | +0.26(+0.20%) |
Sep 20, 2019 | 132.16 | 132.53 | 129.91 | 130.62 | 306,393 | -1.58(-1.20%) |
Sep 19, 2019 | 133.60 | 134.20 | 131.57 | 132.20 | 133,415 | -1.33(-1.00%) |
Sep 18, 2019 | 133.51 | 134.49 | 132.21 | 133.54 | 146,976 | -0.74(-0.55%) |
Sep 17, 2019 | 138.00 | 138.00 | 133.19 | 134.28 | 228,623 | -4.67(-3.36%) |
Sep 16, 2019 | 136.56 | 139.39 | 136.46 | 138.95 | 176,796 | +1.57(+1.14%) |
Sep 13, 2019 | 137.49 | 138.70 | 135.98 | 137.38 | 137,855 | +0.67(+0.49%) |
Sep 12, 2019 | 137.77 | 137.86 | 135.21 | 136.71 | 110,630 | -0.71(-0.51%) |
Sep 11, 2019 | 135.87 | 137.50 | 134.30 | 137.42 | 106,927 | +2.21(+1.63%) |
Sep 10, 2019 | 133.92 | 135.41 | 132.35 | 135.21 | 74,689 | +1.52(+1.14%) |
Sep 09, 2019 | 132.75 | 133.80 | 131.84 | 133.69 | 100,093 | +1.82(+1.38%) |
Sep 06, 2019 | 132.42 | 133.10 | 130.57 | 131.87 | 136,910 | -1.00(-0.75%) |
Sep 05, 2019 | 132.56 | 133.58 | 131.24 | 132.87 | 176,420 | +2.00(+1.53%) |
Sep 04, 2019 | 128.52 | 131.20 | 128.16 | 130.87 | 214,999 | +4.20(+3.31%) |
Sep 03, 2019 | 128.02 | 128.02 | 125.15 | 126.67 | 115,783 | -2.28(-1.77%) |
Aug 30, 2019 | 128.89 | 129.69 | 127.97 | 128.96 | 97,928 | +0.90(+0.70%) |
Aug 29, 2019 | 127.75 | 129.04 | 127.75 | 128.06 | 77,452 | +1.61(+1.27%) |
Aug 28, 2019 | 124.19 | 126.92 | 123.91 | 126.45 | 101,372 | +1.81(+1.45%) |
Aug 27, 2019 | 128.20 | 128.20 | 124.56 | 124.65 | 105,971 | -2.47(-1.95%) |
Aug 26, 2019 | 127.77 | 127.77 | 125.70 | 127.12 | 202,915 | +1.06(+0.84%) |
Aug 23, 2019 | 128.25 | 129.23 | 125.50 | 126.06 | 154,457 | -3.22(-2.49%) |
Aug 22, 2019 | 128.39 | 131.05 | 128.08 | 129.28 | 150,645 | +1.22(+0.95%) |
Aug 21, 2019 | 127.85 | 128.62 | 126.97 | 128.06 | 154,520 | +1.42(+1.12%) |
Aug 20, 2019 | 126.71 | 127.52 | 126.09 | 126.64 | 125,229 | -0.30(-0.23%) |
Aug 19, 2019 | 126.88 | 127.98 | 124.21 | 126.94 | 68,518 | +1.73(+1.38%) |
Aug 16, 2019 | 122.68 | 125.82 | 122.68 | 125.21 | 106,754 | +3.28(+2.69%) |
Aug 15, 2019 | 121.59 | 123.08 | 121.33 | 121.92 | 112,607 | +0.69(+0.57%) |
Aug 14, 2019 | 122.20 | 123.74 | 121.09 | 121.23 | 128,626 | -4.37(-3.48%) |
Aug 13, 2019 | 123.75 | 127.77 | 122.85 | 125.60 | 102,931 | +1.10(+0.89%) |
Aug 12, 2019 | 126.81 | 126.97 | 123.50 | 124.49 | 71,025 | -2.72(-2.14%) |
Aug 09, 2019 | 128.02 | 128.20 | 125.76 | 127.22 | 148,573 | -1.29(-1.00%) |
Aug 08, 2019 | 125.03 | 128.86 | 125.03 | 128.50 | 142,965 | +4.59(+3.70%) |
Aug 07, 2019 | 123.21 | 124.31 | 121.71 | 123.91 | 95,454 | -0.83(-0.66%) |
Aug 06, 2019 | 123.95 | 124.78 | 122.98 | 124.74 | 102,719 | +1.22(+0.99%) |
Aug 05, 2019 | 123.32 | 126.20 | 123.08 | 123.52 | 168,165 | -2.84(-2.25%) |
Aug 02, 2019 | 126.68 | 127.82 | 125.10 | 126.37 | 92,569 | -1.09(-0.86%) |
Aug 01, 2019 | 130.57 | 130.72 | 126.18 | 127.46 | 221,024 | -3.49(-2.67%) |
Jul 31, 2019 | 132.02 | 132.76 | 130.02 | 130.96 | 155,153 | -1.37(-1.04%) |
Jul 30, 2019 | 130.48 | 132.35 | 130.37 | 132.33 | 81,849 | +0.76(+0.58%) |
Jul 29, 2019 | 131.78 | 132.14 | 130.92 | 131.57 | 92,873 | -0.32(-0.24%) |
Jul 26, 2019 | 130.28 | 132.20 | 129.73 | 131.89 | 141,008 | +1.49(+1.15%) |
Jul 25, 2019 | 131.84 | 132.32 | 130.29 | 130.40 | 189,748 | -2.03(-1.53%) |
Jul 24, 2019 | 124.82 | 132.76 | 124.55 | 132.42 | 381,148 | +7.04(+5.62%) |
Jul 23, 2019 | 122.43 | 125.38 | 122.43 | 125.38 | 103,469 | +3.52(+2.89%) |
Jul 22, 2019 | 123.19 | 123.71 | 121.68 | 121.86 | 87,378 | -1.09(-0.89%) |
Jul 19, 2019 | 122.21 | 124.17 | 122.10 | 122.95 | 92,779 | +1.20(+0.98%) |
Jul 18, 2019 | 121.72 | 122.38 | 120.30 | 121.75 | 121,506 | +0.35(+0.29%) |
Jul 17, 2019 | 122.72 | 122.72 | 120.89 | 121.40 | 101,523 | -1.38(-1.12%) |
Jul 16, 2019 | 122.93 | 124.28 | 122.54 | 122.78 | 70,160 | -0.01(-0.01%) |
Jul 15, 2019 | 124.10 | 124.10 | 122.02 | 122.79 | 169,023 | -0.72(-0.59%) |
Jul 12, 2019 | 120.75 | 124.14 | 120.75 | 123.51 | 118,942 | +2.97(+2.46%) |
Jul 11, 2019 | 120.11 | 120.55 | 119.63 | 120.55 | 101,671 | +0.24(+0.20%) |
Jul 10, 2019 | 121.22 | 122.47 | 119.67 | 120.31 | 262,626 | -0.18(-0.15%) |
Jul 09, 2019 | 118.94 | 120.70 | 117.77 | 120.49 | 135,728 | +0.70(+0.59%) |
Jul 08, 2019 | 120.83 | 121.33 | 119.28 | 119.78 | 146,727 | -1.79(-1.47%) |
Jul 05, 2019 | 122.27 | 122.27 | 120.76 | 121.57 | 76,072 | -1.60(-1.30%) |
Jul 03, 2019 | 122.46 | 123.55 | 121.62 | 123.17 | 62,623 | +1.32(+1.09%) |
Jul 02, 2019 | 122.14 | 122.69 | 121.15 | 121.85 | 183,711 | -0.41(-0.34%) |