Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 128.92 | 130.95 | 128.01 | 129.60 | 151,286 | +0.39(+0.30%) |
Sep 27, 2019 | 129.30 | 130.06 | 127.59 | 129.21 | 126,500 | +0.12(+0.09%) |
Sep 26, 2019 | 131.36 | 132.05 | 128.62 | 129.09 | 133,688 | -2.54(-1.93%) |
Sep 25, 2019 | 129.35 | 132.12 | 128.92 | 131.63 | 119,941 | +2.50(+1.94%) |
Sep 24, 2019 | 132.09 | 132.48 | 128.90 | 129.13 | 241,417 | -2.50(-1.90%) |
Sep 23, 2019 | 130.07 | 132.16 | 129.59 | 131.63 | 261,635 | +1.51(+1.16%) |
Sep 20, 2019 | 131.23 | 132.89 | 129.88 | 130.12 | 390,300 | -1.39(-1.06%) |
Sep 19, 2019 | 130.62 | 132.58 | 129.89 | 131.51 | 221,262 | +1.75(+1.35%) |
Sep 18, 2019 | 129.49 | 130.27 | 127.41 | 129.76 | 208,651 | +1.00(+0.78%) |
Sep 17, 2019 | 130.20 | 130.90 | 127.99 | 128.76 | 149,396 | -1.95(-1.49%) |
Sep 16, 2019 | 129.87 | 132.14 | 129.68 | 130.71 | 123,323 | +0.45(+0.35%) |
Sep 13, 2019 | 133.01 | 134.15 | 130.26 | 130.26 | 196,200 | -2.47(-1.86%) |
Sep 12, 2019 | 132.86 | 134.54 | 131.73 | 132.73 | 186,608 | +0.70(+0.53%) |
Sep 11, 2019 | 129.64 | 132.52 | 128.97 | 132.03 | 189,721 | +2.19(+1.69%) |
Sep 10, 2019 | 128.12 | 129.93 | 127.55 | 129.84 | 158,623 | +0.95(+0.74%) |
Sep 09, 2019 | 127.07 | 129.92 | 127.07 | 128.89 | 170,768 | +1.80(+1.42%) |
Sep 06, 2019 | 128.05 | 128.71 | 126.63 | 127.09 | 109,900 | -0.20(-0.16%) |
Sep 05, 2019 | 127.02 | 129.75 | 126.93 | 127.29 | 195,613 | +0.40(+0.32%) |
Sep 04, 2019 | 125.49 | 127.95 | 125.41 | 126.89 | 166,747 | +1.75(+1.40%) |
Sep 03, 2019 | 125.30 | 126.03 | 124.38 | 125.14 | 226,710 | -1.13(-0.89%) |
Aug 30, 2019 | 127.57 | 127.81 | 125.73 | 126.27 | 132,400 | -1.24(-0.97%) |
Aug 29, 2019 | 127.81 | 128.94 | 127.20 | 127.51 | 116,034 | +0.91(+0.72%) |
Aug 28, 2019 | 126.02 | 127.96 | 125.97 | 126.60 | 131,864 | +0.47(+0.37%) |
Aug 27, 2019 | 126.21 | 126.45 | 124.80 | 126.13 | 250,719 | +0.90(+0.72%) |
Aug 26, 2019 | 128.13 | 128.13 | 124.52 | 125.23 | 303,521 | -1.68(-1.32%) |
Aug 23, 2019 | 129.93 | 130.69 | 126.52 | 126.91 | 182,300 | -3.75(-2.87%) |
Aug 22, 2019 | 132.55 | 132.55 | 130.15 | 130.66 | 158,674 | -1.49(-1.13%) |
Aug 21, 2019 | 130.72 | 133.34 | 130.18 | 132.15 | 236,988 | +2.30(+1.77%) |
Aug 20, 2019 | 130.20 | 130.73 | 129.31 | 129.85 | 250,848 | -0.20(-0.15%) |
Aug 19, 2019 | 130.94 | 130.94 | 129.60 | 130.05 | 296,724 | +0.53(+0.41%) |
Aug 16, 2019 | 128.47 | 130.16 | 128.47 | 129.52 | 192,900 | +1.51(+1.18%) |
Aug 15, 2019 | 128.30 | 129.44 | 126.14 | 128.01 | 187,483 | -0.30(-0.23%) |
Aug 14, 2019 | 128.01 | 128.87 | 126.00 | 128.31 | 225,324 | -1.77(-1.36%) |
Aug 13, 2019 | 128.82 | 131.81 | 128.82 | 130.08 | 167,633 | +1.11(+0.86%) |
Aug 12, 2019 | 131.38 | 131.74 | 127.13 | 128.97 | 166,390 | -3.98(-2.99%) |
Aug 09, 2019 | 133.80 | 133.98 | 130.15 | 132.95 | 127,800 | -1.02(-0.76%) |
Aug 08, 2019 | 131.05 | 134.91 | 129.12 | 133.97 | 281,945 | +5.44(+4.23%) |
Aug 07, 2019 | 127.04 | 129.14 | 126.18 | 128.53 | 291,137 | +0.45(+0.35%) |
Aug 06, 2019 | 128.67 | 129.68 | 125.92 | 128.08 | 292,246 | +0.11(+0.09%) |
Aug 05, 2019 | 128.88 | 129.11 | 125.31 | 127.97 | 394,308 | -3.29(-2.51%) |
Aug 02, 2019 | 131.70 | 132.28 | 129.71 | 131.26 | 144,900 | -0.72(-0.55%) |
Aug 01, 2019 | 135.00 | 135.00 | 131.65 | 131.98 | 276,987 | -3.02(-2.24%) |
Jul 31, 2019 | 133.00 | 135.42 | 132.45 | 135.00 | 393,916 | +1.83(+1.37%) |
Jul 30, 2019 | 129.94 | 133.35 | 129.94 | 133.17 | 147,355 | +2.49(+1.91%) |
Jul 29, 2019 | 132.01 | 132.47 | 129.69 | 130.68 | 221,388 | -1.73(-1.31%) |
Jul 26, 2019 | 131.50 | 132.61 | 130.28 | 132.41 | 141,100 | +0.70(+0.53%) |
Jul 25, 2019 | 132.70 | 132.87 | 130.96 | 131.71 | 139,086 | -0.20(-0.15%) |
Jul 24, 2019 | 130.57 | 131.92 | 129.67 | 131.91 | 223,144 | +1.22(+0.93%) |
Jul 23, 2019 | 130.82 | 131.48 | 129.50 | 130.69 | 240,185 | +0.19(+0.15%) |
Jul 22, 2019 | 130.40 | 131.23 | 129.84 | 130.50 | 142,207 | +0.20(+0.15%) |
Jul 19, 2019 | 130.82 | 131.74 | 129.75 | 130.30 | 250,500 | -0.14(-0.11%) |
Jul 18, 2019 | 129.15 | 131.10 | 128.98 | 130.44 | 178,397 | +0.43(+0.33%) |
Jul 17, 2019 | 130.05 | 130.56 | 129.47 | 130.01 | 222,375 | +0.01(+0.01%) |
Jul 16, 2019 | 129.34 | 130.29 | 128.64 | 130.00 | 179,228 | +0.39(+0.30%) |
Jul 15, 2019 | 129.54 | 130.02 | 128.57 | 129.61 | 230,506 | +0.00(+0.00%) |
Jul 12, 2019 | 129.48 | 130.40 | 129.34 | 129.61 | 202,300 | -0.08(-0.06%) |
Jul 11, 2019 | 129.27 | 130.37 | 128.83 | 129.69 | 237,147 | -0.06(-0.05%) |
Jul 10, 2019 | 128.85 | 130.44 | 127.41 | 129.75 | 318,487 | +1.19(+0.93%) |
Jul 09, 2019 | 128.06 | 129.24 | 126.80 | 128.56 | 202,606 | -0.49(-0.38%) |
Jul 08, 2019 | 130.20 | 130.26 | 128.07 | 129.05 | 271,139 | -1.03(-0.79%) |
Jul 05, 2019 | 128.30 | 130.36 | 128.28 | 130.08 | 302,600 | +0.27(+0.21%) |
Jul 03, 2019 | 129.61 | 131.39 | 128.66 | 129.81 | 362,600 | +0.19(+0.15%) |
Jul 02, 2019 | 127.76 | 130.27 | 125.71 | 129.62 | 454,725 | +2.35(+1.85%) |