Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 123.97 | 125.90 | 122.82 | 125.34 | 829,167 | +1.37(+1.11%) |
Sep 27, 2019 | 127.09 | 127.42 | 122.62 | 123.97 | 926,900 | -2.80(-2.21%) |
Sep 26, 2019 | 127.15 | 128.56 | 126.54 | 126.77 | 696,929 | -0.47(-0.37%) |
Sep 25, 2019 | 124.01 | 127.68 | 123.78 | 127.24 | 1,138,759 | +2.16(+1.73%) |
Sep 24, 2019 | 126.12 | 126.70 | 124.14 | 125.08 | 1,411,375 | -0.65(-0.52%) |
Sep 23, 2019 | 129.21 | 129.80 | 125.50 | 125.73 | 1,932,076 | -4.83(-3.70%) |
Sep 20, 2019 | 131.57 | 132.00 | 129.37 | 130.56 | 1,180,400 | -0.03(-0.02%) |
Sep 19, 2019 | 129.56 | 132.35 | 129.26 | 130.59 | 1,119,173 | +0.83(+0.64%) |
Sep 18, 2019 | 130.72 | 131.36 | 126.96 | 129.76 | 1,060,170 | -1.15(-0.88%) |
Sep 17, 2019 | 128.71 | 131.01 | 127.20 | 130.91 | 1,352,666 | +2.28(+1.77%) |
Sep 16, 2019 | 124.20 | 129.58 | 123.85 | 128.63 | 1,240,561 | +3.53(+2.82%) |
Sep 13, 2019 | 126.55 | 127.40 | 125.01 | 125.10 | 1,919,900 | -1.14(-0.90%) |
Sep 12, 2019 | 124.37 | 127.80 | 124.37 | 126.24 | 2,774,184 | +3.62(+2.95%) |
Sep 11, 2019 | 128.62 | 128.79 | 121.88 | 122.62 | 3,295,856 | -5.78(-4.50%) |
Sep 10, 2019 | 130.98 | 132.26 | 126.86 | 128.40 | 1,863,477 | -3.77(-2.85%) |
Sep 09, 2019 | 130.82 | 133.42 | 129.78 | 132.17 | 1,396,010 | +1.41(+1.08%) |
Sep 06, 2019 | 132.04 | 132.13 | 130.66 | 130.76 | 843,300 | -0.59(-0.45%) |
Sep 05, 2019 | 134.30 | 134.74 | 129.94 | 131.35 | 1,169,836 | -1.39(-1.05%) |
Sep 04, 2019 | 133.20 | 134.00 | 132.28 | 132.74 | 1,101,890 | +1.19(+0.90%) |
Sep 03, 2019 | 130.96 | 132.68 | 130.74 | 131.55 | 1,548,898 | -0.42(-0.32%) |
Aug 30, 2019 | 133.40 | 134.41 | 130.65 | 131.97 | 1,116,700 | -0.43(-0.32%) |
Aug 29, 2019 | 132.95 | 133.46 | 131.43 | 132.40 | 894,262 | +1.18(+0.90%) |
Aug 28, 2019 | 130.78 | 131.37 | 128.64 | 131.22 | 723,345 | +0.38(+0.29%) |
Aug 27, 2019 | 131.67 | 132.15 | 129.86 | 130.84 | 989,818 | +0.35(+0.27%) |
Aug 26, 2019 | 129.71 | 130.56 | 128.09 | 130.49 | 1,132,065 | +1.68(+1.30%) |
Aug 23, 2019 | 132.28 | 132.53 | 128.44 | 128.81 | 1,406,100 | -3.58(-2.70%) |
Aug 22, 2019 | 134.34 | 134.49 | 131.43 | 132.39 | 964,038 | -1.82(-1.36%) |
Aug 21, 2019 | 132.88 | 135.70 | 131.14 | 134.21 | 1,897,604 | +2.78(+2.12%) |
Aug 20, 2019 | 129.77 | 132.21 | 128.81 | 131.43 | 1,142,123 | +1.57(+1.21%) |
Aug 19, 2019 | 129.25 | 130.98 | 128.61 | 129.86 | 1,047,518 | +2.66(+2.09%) |
Aug 16, 2019 | 126.67 | 127.62 | 125.90 | 127.20 | 1,499,100 | +1.04(+0.82%) |
Aug 15, 2019 | 126.50 | 127.42 | 125.53 | 126.16 | 1,233,441 | -0.06(-0.05%) |
Aug 14, 2019 | 125.92 | 127.66 | 125.46 | 126.22 | 1,731,325 | -1.31(-1.03%) |
Aug 13, 2019 | 126.89 | 129.36 | 125.60 | 127.53 | 1,496,003 | -0.09(-0.07%) |
Aug 12, 2019 | 127.58 | 129.51 | 126.78 | 127.62 | 1,364,260 | -1.25(-0.97%) |
Aug 09, 2019 | 131.12 | 131.50 | 127.18 | 128.87 | 1,336,700 | -2.52(-1.92%) |
Aug 08, 2019 | 130.52 | 131.53 | 129.66 | 131.39 | 1,527,191 | +1.99(+1.54%) |
Aug 07, 2019 | 123.03 | 130.00 | 122.90 | 129.40 | 2,459,304 | +4.84(+3.89%) |
Aug 06, 2019 | 124.89 | 128.50 | 122.50 | 124.56 | 5,323,499 | +9.18(+7.96%) |
Aug 05, 2019 | 119.01 | 119.86 | 112.27 | 115.38 | 4,532,208 | -6.31(-5.19%) |
Aug 02, 2019 | 121.44 | 122.16 | 119.14 | 121.69 | 1,410,000 | -0.41(-0.34%) |
Aug 01, 2019 | 121.63 | 125.54 | 121.26 | 122.10 | 1,825,126 | -0.42(-0.34%) |
Jul 31, 2019 | 123.78 | 124.70 | 120.87 | 122.52 | 1,317,981 | -0.68(-0.55%) |
Jul 30, 2019 | 121.98 | 123.74 | 120.85 | 123.20 | 1,620,876 | -0.39(-0.32%) |
Jul 29, 2019 | 122.74 | 123.73 | 119.71 | 123.59 | 1,606,663 | +1.81(+1.49%) |
Jul 26, 2019 | 120.23 | 123.46 | 119.65 | 121.78 | 2,290,500 | +2.53(+2.12%) |
Jul 25, 2019 | 119.02 | 119.91 | 117.77 | 119.25 | 773,656 | +0.35(+0.29%) |
Jul 24, 2019 | 117.51 | 119.18 | 116.54 | 118.90 | 946,682 | +0.79(+0.67%) |
Jul 23, 2019 | 117.38 | 118.20 | 115.97 | 118.11 | 814,238 | +1.45(+1.24%) |
Jul 22, 2019 | 116.66 | 117.45 | 116.00 | 116.66 | 841,438 | +0.60(+0.52%) |
Jul 19, 2019 | 118.46 | 118.92 | 115.91 | 116.06 | 738,400 | -1.64(-1.39%) |
Jul 18, 2019 | 117.00 | 118.34 | 115.76 | 117.70 | 1,042,286 | +0.10(+0.09%) |
Jul 17, 2019 | 117.55 | 118.60 | 117.32 | 117.60 | 969,753 | +0.15(+0.13%) |
Jul 16, 2019 | 116.83 | 117.53 | 115.78 | 117.45 | 778,431 | +0.42(+0.36%) |
Jul 15, 2019 | 116.90 | 117.16 | 115.54 | 117.03 | 788,000 | +0.57(+0.49%) |
Jul 12, 2019 | 116.31 | 117.06 | 115.47 | 116.46 | 953,100 | -0.07(-0.06%) |
Jul 11, 2019 | 115.81 | 116.61 | 113.73 | 116.53 | 1,610,596 | -0.63(-0.54%) |
Jul 10, 2019 | 115.89 | 118.58 | 115.80 | 117.16 | 1,019,367 | +2.07(+1.80%) |
Jul 09, 2019 | 114.17 | 115.75 | 113.01 | 115.09 | 786,514 | +0.34(+0.30%) |
Jul 08, 2019 | 116.81 | 116.85 | 113.27 | 114.75 | 1,295,489 | -2.48(-2.12%) |
Jul 05, 2019 | 117.25 | 117.35 | 115.20 | 117.23 | 1,108,000 | -0.84(-0.71%) |
Jul 03, 2019 | 116.74 | 118.49 | 116.60 | 118.07 | 1,087,300 | +1.16(+0.99%) |
Jul 02, 2019 | 116.61 | 118.19 | 115.98 | 116.91 | 1,214,731 | +0.95(+0.82%) |