Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.25 | 126.25 | 125.57 | 125.65 | 52,422 | -0.17(-0.14%) |
Sep 27, 2019 | 126.91 | 126.91 | 125.21 | 125.82 | 65,692 | +0.01(+0.01%) |
Sep 26, 2019 | 126.33 | 126.36 | 125.79 | 125.81 | 33,113 | -0.66(-0.52%) |
Sep 25, 2019 | 125.38 | 126.63 | 124.83 | 126.47 | 59,394 | +1.21(+0.97%) |
Sep 24, 2019 | 127.11 | 127.32 | 124.78 | 125.25 | 1,501,086 | -1.44(-1.13%) |
Sep 23, 2019 | 125.44 | 126.94 | 125.44 | 126.69 | 26,707 | +0.26(+0.20%) |
Sep 20, 2019 | 127.76 | 127.94 | 126.43 | 126.43 | 49,078 | -1.11(-0.87%) |
Sep 19, 2019 | 127.78 | 128.49 | 127.26 | 127.54 | 70,426 | -0.22(-0.17%) |
Sep 18, 2019 | 127.10 | 128.03 | 126.65 | 127.76 | 28,607 | +0.39(+0.30%) |
Sep 17, 2019 | 127.04 | 127.42 | 126.63 | 127.38 | 40,619 | -0.21(-0.17%) |
Sep 16, 2019 | 126.90 | 127.70 | 126.77 | 127.59 | 117,350 | -0.40(-0.32%) |
Sep 13, 2019 | 127.81 | 128.38 | 127.57 | 127.99 | 159,450 | +1.02(+0.80%) |
Sep 12, 2019 | 125.60 | 127.49 | 125.58 | 126.97 | 87,200 | +0.86(+0.68%) |
Sep 11, 2019 | 125.86 | 126.20 | 124.88 | 126.11 | 45,974 | +0.47(+0.37%) |
Sep 10, 2019 | 125.91 | 126.10 | 124.65 | 125.64 | 80,618 | -0.12(-0.10%) |
Sep 09, 2019 | 125.11 | 126.12 | 124.81 | 125.76 | 99,487 | +1.58(+1.27%) |
Sep 06, 2019 | 124.32 | 124.73 | 123.91 | 124.18 | 45,370 | -0.13(-0.10%) |
Sep 05, 2019 | 123.41 | 125.25 | 123.41 | 124.31 | 76,074 | +2.76(+2.27%) |
Sep 04, 2019 | 121.27 | 121.67 | 120.96 | 121.55 | 36,519 | +1.43(+1.19%) |
Sep 03, 2019 | 120.84 | 120.84 | 119.50 | 120.12 | 106,621 | -1.57(-1.29%) |
Aug 30, 2019 | 121.86 | 122.31 | 121.17 | 121.69 | 57,694 | +0.51(+0.42%) |
Aug 29, 2019 | 120.39 | 121.59 | 120.27 | 121.18 | 52,161 | +1.90(+1.59%) |
Aug 28, 2019 | 117.37 | 119.47 | 117.37 | 119.28 | 109,112 | +1.10(+0.93%) |
Aug 27, 2019 | 119.27 | 119.50 | 117.42 | 118.18 | 90,031 | -0.62(-0.52%) |
Aug 26, 2019 | 118.37 | 118.80 | 117.78 | 118.80 | 114,190 | +1.33(+1.13%) |
Aug 23, 2019 | 120.26 | 120.83 | 116.85 | 117.47 | 109,499 | -3.37(-2.79%) |
Aug 22, 2019 | 120.98 | 121.33 | 120.02 | 120.85 | 125,556 | +0.49(+0.41%) |
Aug 21, 2019 | 120.53 | 120.64 | 120.14 | 120.35 | 58,808 | +0.84(+0.71%) |
Aug 20, 2019 | 120.38 | 120.56 | 119.51 | 119.51 | 83,851 | -1.47(-1.21%) |
Aug 19, 2019 | 121.55 | 121.55 | 120.53 | 120.97 | 65,787 | +1.35(+1.13%) |
Aug 16, 2019 | 117.95 | 119.86 | 117.95 | 119.63 | 90,195 | +2.37(+2.02%) |
Aug 15, 2019 | 117.39 | 118.20 | 116.60 | 117.25 | 146,288 | +0.39(+0.33%) |
Aug 14, 2019 | 118.62 | 119.17 | 116.69 | 116.87 | 142,095 | -4.45(-3.67%) |
Aug 13, 2019 | 119.52 | 122.00 | 119.25 | 121.31 | 75,456 | +1.46(+1.22%) |
Aug 12, 2019 | 120.80 | 121.02 | 119.57 | 119.86 | 55,324 | -2.48(-2.03%) |
Aug 09, 2019 | 122.33 | 122.99 | 121.17 | 122.34 | 87,905 | -0.47(-0.38%) |
Aug 08, 2019 | 121.47 | 122.92 | 121.17 | 122.81 | 97,633 | +2.39(+1.99%) |
Aug 07, 2019 | 119.15 | 120.71 | 117.99 | 120.42 | 138,236 | -0.99(-0.82%) |
Aug 06, 2019 | 120.81 | 121.55 | 119.23 | 121.41 | 99,662 | +1.76(+1.47%) |
Aug 05, 2019 | 121.27 | 121.50 | 118.36 | 119.65 | 196,342 | -4.47(-3.60%) |
Aug 02, 2019 | 124.43 | 124.67 | 122.51 | 124.11 | 76,344 | -0.66(-0.53%) |
Aug 01, 2019 | 127.24 | 128.14 | 124.58 | 124.77 | 54,750 | -2.54(-2.00%) |
Jul 31, 2019 | 128.00 | 128.20 | 126.70 | 127.31 | 95,717 | -0.73(-0.57%) |
Jul 30, 2019 | 127.52 | 128.22 | 127.11 | 128.04 | 43,946 | -0.30(-0.24%) |
Jul 29, 2019 | 129.24 | 129.52 | 128.32 | 128.35 | 398,227 | -0.93(-0.72%) |
Jul 26, 2019 | 128.24 | 129.36 | 128.21 | 129.27 | 1,131,534 | +1.38(+1.08%) |
Jul 25, 2019 | 128.95 | 129.04 | 127.54 | 127.90 | 48,175 | -1.05(-0.81%) |
Jul 24, 2019 | 127.23 | 128.94 | 127.23 | 128.94 | 32,747 | +1.40(+1.10%) |
Jul 23, 2019 | 126.50 | 127.58 | 126.50 | 127.54 | 41,619 | +1.48(+1.18%) |
Jul 22, 2019 | 125.42 | 126.22 | 125.23 | 126.06 | 48,408 | +0.54(+0.43%) |
Jul 19, 2019 | 125.95 | 126.53 | 125.50 | 125.51 | 64,674 | -0.33(-0.26%) |
Jul 18, 2019 | 124.54 | 126.01 | 124.54 | 125.84 | 48,574 | +1.24(+0.99%) |
Jul 17, 2019 | 124.90 | 125.39 | 124.51 | 124.61 | 53,629 | -0.53(-0.43%) |
Jul 16, 2019 | 125.67 | 125.85 | 124.90 | 125.14 | 100,678 | -0.43(-0.34%) |
Jul 15, 2019 | 126.64 | 126.64 | 125.36 | 125.57 | 95,113 | -0.87(-0.69%) |
Jul 12, 2019 | 126.04 | 126.53 | 125.72 | 126.44 | 24,430 | +0.65(+0.52%) |
Jul 11, 2019 | 125.07 | 125.90 | 124.86 | 125.79 | 55,378 | +1.18(+0.95%) |
Jul 10, 2019 | 125.14 | 125.61 | 124.50 | 124.61 | 114,287 | -0.46(-0.37%) |
Jul 09, 2019 | 123.58 | 125.10 | 123.58 | 125.06 | 43,547 | +0.74(+0.60%) |
Jul 08, 2019 | 124.47 | 124.91 | 124.15 | 124.32 | 38,671 | -0.96(-0.77%) |
Jul 05, 2019 | 125.06 | 125.52 | 124.69 | 125.28 | 67,183 | +0.52(+0.42%) |
Jul 03, 2019 | 124.16 | 124.76 | 124.04 | 124.76 | 53,550 | +0.83(+0.67%) |
Jul 02, 2019 | 124.08 | 124.11 | 123.25 | 123.93 | 63,242 | -0.16(-0.13%) |