Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.62 | 123.22 | 122.60 | 122.97 | 298,507 | +0.65(+0.53%) |
Sep 27, 2019 | 123.28 | 123.28 | 121.66 | 122.32 | 759,115 | -0.53(-0.43%) |
Sep 26, 2019 | 123.24 | 123.24 | 122.27 | 122.85 | 310,714 | -0.41(-0.33%) |
Sep 25, 2019 | 122.46 | 123.45 | 121.81 | 123.26 | 304,841 | +0.94(+0.76%) |
Sep 24, 2019 | 124.04 | 124.18 | 121.98 | 122.33 | 630,681 | -1.13(-0.92%) |
Sep 23, 2019 | 123.12 | 123.79 | 123.12 | 123.46 | 174,781 | +0.05(+0.04%) |
Sep 20, 2019 | 124.51 | 124.57 | 123.26 | 123.41 | 943,242 | -0.76(-0.61%) |
Sep 19, 2019 | 124.37 | 124.81 | 124.00 | 124.18 | 253,334 | +0.03(+0.02%) |
Sep 18, 2019 | 123.81 | 124.20 | 123.00 | 124.15 | 293,879 | +0.11(+0.09%) |
Sep 17, 2019 | 123.66 | 124.05 | 123.56 | 124.04 | 210,202 | +0.32(+0.26%) |
Sep 16, 2019 | 123.84 | 124.07 | 123.47 | 123.72 | 412,623 | -0.60(-0.49%) |
Sep 13, 2019 | 124.61 | 124.70 | 124.19 | 124.33 | 330,172 | -0.16(-0.13%) |
Sep 12, 2019 | 124.38 | 125.02 | 124.08 | 124.48 | 607,724 | +0.45(+0.36%) |
Sep 11, 2019 | 123.23 | 124.06 | 122.99 | 124.04 | 290,451 | +0.98(+0.79%) |
Sep 10, 2019 | 122.71 | 123.06 | 122.23 | 123.06 | 429,660 | +0.05(+0.04%) |
Sep 09, 2019 | 123.38 | 123.38 | 122.61 | 123.01 | 291,728 | +0.09(+0.08%) |
Sep 06, 2019 | 123.09 | 123.17 | 122.59 | 122.92 | 159,445 | +0.00(+0.00%) |
Sep 05, 2019 | 122.35 | 123.27 | 122.35 | 122.92 | 358,444 | +1.69(+1.40%) |
Sep 04, 2019 | 120.81 | 121.24 | 120.45 | 121.23 | 183,655 | +1.44(+1.20%) |
Sep 03, 2019 | 119.83 | 120.11 | 119.23 | 119.78 | 324,008 | -0.76(-0.63%) |
Aug 30, 2019 | 121.26 | 121.26 | 120.10 | 120.55 | 374,761 | -0.09(-0.08%) |
Aug 29, 2019 | 120.33 | 120.86 | 119.82 | 120.64 | 406,959 | +1.47(+1.23%) |
Aug 28, 2019 | 118.03 | 119.23 | 117.70 | 119.17 | 283,825 | +0.86(+0.73%) |
Aug 27, 2019 | 119.45 | 119.61 | 118.03 | 118.31 | 364,309 | -0.45(-0.38%) |
Aug 26, 2019 | 118.43 | 118.78 | 117.77 | 118.75 | 456,545 | +1.42(+1.21%) |
Aug 23, 2019 | 119.92 | 120.67 | 116.79 | 117.33 | 907,034 | -3.20(-2.66%) |
Aug 22, 2019 | 120.93 | 121.19 | 119.80 | 120.53 | 389,206 | -0.09(-0.08%) |
Aug 21, 2019 | 120.61 | 120.81 | 120.33 | 120.62 | 330,243 | +1.07(+0.90%) |
Aug 20, 2019 | 120.38 | 120.53 | 119.52 | 119.55 | 440,748 | -1.00(-0.83%) |
Aug 19, 2019 | 120.43 | 120.82 | 120.17 | 120.56 | 292,069 | +1.50(+1.26%) |
Aug 16, 2019 | 118.13 | 119.21 | 118.13 | 119.06 | 346,611 | +1.81(+1.54%) |
Aug 15, 2019 | 117.46 | 117.74 | 116.36 | 117.25 | 402,591 | +0.21(+0.18%) |
Aug 14, 2019 | 118.75 | 118.97 | 117.03 | 117.04 | 652,799 | -3.55(-2.95%) |
Aug 13, 2019 | 118.54 | 121.23 | 118.44 | 120.59 | 323,603 | +1.90(+1.60%) |
Aug 12, 2019 | 119.36 | 119.64 | 118.21 | 118.69 | 209,258 | -1.37(-1.14%) |
Aug 09, 2019 | 120.51 | 120.72 | 119.25 | 120.06 | 516,156 | -0.88(-0.72%) |
Aug 08, 2019 | 119.37 | 120.94 | 119.15 | 120.94 | 494,059 | +2.30(+1.94%) |
Aug 07, 2019 | 117.29 | 118.93 | 116.17 | 118.64 | 572,115 | -0.05(-0.04%) |
Aug 06, 2019 | 118.00 | 118.77 | 117.26 | 118.69 | 561,648 | +1.64(+1.40%) |
Aug 05, 2019 | 118.88 | 118.88 | 116.17 | 117.05 | 967,059 | -3.73(-3.09%) |
Aug 02, 2019 | 121.25 | 121.25 | 119.95 | 120.78 | 750,489 | -0.84(-0.69%) |
Aug 01, 2019 | 122.81 | 124.27 | 121.31 | 121.62 | 800,291 | -0.99(-0.81%) |
Jul 31, 2019 | 124.26 | 124.33 | 121.81 | 122.61 | 563,210 | -1.53(-1.24%) |
Jul 30, 2019 | 123.98 | 124.41 | 123.79 | 124.14 | 267,179 | -0.47(-0.38%) |
Jul 29, 2019 | 124.75 | 124.75 | 124.30 | 124.61 | 147,420 | -0.19(-0.15%) |
Jul 26, 2019 | 124.28 | 124.90 | 124.14 | 124.80 | 332,751 | +1.04(+0.84%) |
Jul 25, 2019 | 124.20 | 124.25 | 123.41 | 123.76 | 323,782 | -0.55(-0.44%) |
Jul 24, 2019 | 123.37 | 124.31 | 123.37 | 124.31 | 336,053 | +0.59(+0.47%) |
Jul 23, 2019 | 123.49 | 123.77 | 123.11 | 123.72 | 262,820 | +0.77(+0.63%) |
Jul 22, 2019 | 122.74 | 123.14 | 122.47 | 122.95 | 522,190 | +0.39(+0.32%) |
Jul 19, 2019 | 123.87 | 123.87 | 122.47 | 122.56 | 558,488 | -0.72(-0.58%) |
Jul 18, 2019 | 122.64 | 123.41 | 122.35 | 123.28 | 431,130 | +0.37(+0.30%) |
Jul 17, 2019 | 123.75 | 123.82 | 122.90 | 122.90 | 510,514 | -0.79(-0.64%) |
Jul 16, 2019 | 124.09 | 124.18 | 123.55 | 123.69 | 228,563 | -0.48(-0.38%) |
Jul 15, 2019 | 124.23 | 124.23 | 123.88 | 124.17 | 259,132 | +0.10(+0.08%) |
Jul 12, 2019 | 123.77 | 124.07 | 123.62 | 124.07 | 284,509 | +0.51(+0.41%) |
Jul 11, 2019 | 123.61 | 123.76 | 123.17 | 123.55 | 328,898 | +0.20(+0.17%) |
Jul 10, 2019 | 123.08 | 123.68 | 122.92 | 123.35 | 397,957 | +0.76(+0.62%) |
Jul 09, 2019 | 121.80 | 122.71 | 121.80 | 122.59 | 346,496 | +0.26(+0.21%) |
Jul 08, 2019 | 122.39 | 122.46 | 122.04 | 122.33 | 269,193 | -0.64(-0.52%) |
Jul 05, 2019 | 122.61 | 123.12 | 122.18 | 122.97 | 191,678 | -0.18(-0.14%) |
Jul 03, 2019 | 122.50 | 123.14 | 122.46 | 123.14 | 175,347 | +0.95(+0.78%) |
Jul 02, 2019 | 121.66 | 122.21 | 121.39 | 122.19 | 453,982 | +0.49(+0.41%) |