Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 123.97 | 126.26 | 120.80 | 125.66 | 607,573 | +1.81(+1.46%) |
Sep 27, 2019 | 127.54 | 127.54 | 121.76 | 123.85 | 760,400 | -2.87(-2.26%) |
Sep 26, 2019 | 129.01 | 129.86 | 126.52 | 126.72 | 525,380 | -1.34(-1.05%) |
Sep 25, 2019 | 127.08 | 128.54 | 123.86 | 128.06 | 575,125 | +0.80(+0.63%) |
Sep 24, 2019 | 133.77 | 134.19 | 125.97 | 127.26 | 1,104,568 | -5.84(-4.39%) |
Sep 23, 2019 | 132.83 | 134.34 | 132.04 | 133.10 | 502,613 | -0.46(-0.34%) |
Sep 20, 2019 | 133.58 | 134.65 | 131.53 | 133.56 | 886,200 | +0.23(+0.17%) |
Sep 19, 2019 | 130.62 | 133.74 | 130.28 | 133.33 | 750,467 | +2.72(+2.08%) |
Sep 18, 2019 | 130.00 | 130.99 | 127.87 | 130.61 | 458,806 | -0.07(-0.05%) |
Sep 17, 2019 | 126.97 | 130.86 | 126.26 | 130.68 | 569,110 | +4.31(+3.41%) |
Sep 16, 2019 | 125.62 | 128.23 | 125.00 | 126.37 | 692,792 | -0.78(-0.61%) |
Sep 13, 2019 | 125.93 | 127.34 | 123.50 | 127.15 | 877,800 | -0.21(-0.16%) |
Sep 12, 2019 | 127.40 | 130.98 | 126.97 | 127.36 | 1,099,434 | +3.24(+2.61%) |
Sep 11, 2019 | 123.75 | 126.65 | 122.50 | 124.12 | 1,021,341 | +0.06(+0.05%) |
Sep 10, 2019 | 129.70 | 130.24 | 123.38 | 124.06 | 1,539,740 | -7.53(-5.72%) |
Sep 09, 2019 | 135.95 | 135.95 | 125.85 | 131.59 | 1,644,108 | -4.02(-2.96%) |
Sep 06, 2019 | 140.45 | 140.45 | 135.17 | 135.61 | 769,400 | -4.90(-3.49%) |
Sep 05, 2019 | 141.28 | 141.90 | 138.11 | 140.51 | 614,992 | -0.85(-0.60%) |
Sep 04, 2019 | 142.12 | 142.94 | 141.06 | 141.36 | 389,445 | +0.57(+0.40%) |
Sep 03, 2019 | 140.45 | 142.50 | 139.77 | 140.79 | 345,532 | -0.34(-0.24%) |
Aug 30, 2019 | 143.38 | 143.38 | 138.96 | 141.13 | 575,200 | -1.47(-1.03%) |
Aug 29, 2019 | 142.60 | 144.29 | 141.83 | 142.60 | 515,661 | +1.31(+0.93%) |
Aug 28, 2019 | 141.62 | 142.34 | 138.73 | 141.29 | 374,482 | -1.47(-1.03%) |
Aug 27, 2019 | 144.05 | 146.38 | 140.67 | 142.76 | 495,304 | -0.33(-0.23%) |
Aug 26, 2019 | 142.85 | 143.35 | 141.00 | 143.09 | 456,202 | +1.59(+1.12%) |
Aug 23, 2019 | 142.45 | 145.10 | 139.88 | 141.50 | 743,800 | -0.81(-0.57%) |
Aug 22, 2019 | 140.16 | 142.56 | 138.23 | 142.31 | 526,081 | +2.37(+1.69%) |
Aug 21, 2019 | 137.94 | 142.47 | 137.16 | 139.94 | 857,136 | +2.38(+1.73%) |
Aug 20, 2019 | 138.70 | 139.28 | 137.45 | 137.56 | 494,927 | -1.01(-0.73%) |
Aug 19, 2019 | 141.00 | 141.72 | 137.49 | 138.57 | 1,236,360 | -0.04(-0.03%) |
Aug 16, 2019 | 140.77 | 142.15 | 138.61 | 138.61 | 528,800 | -0.59(-0.42%) |
Aug 15, 2019 | 138.66 | 140.00 | 137.04 | 139.20 | 535,329 | +1.13(+0.82%) |
Aug 14, 2019 | 138.27 | 138.86 | 135.90 | 138.07 | 462,155 | -2.84(-2.02%) |
Aug 13, 2019 | 138.00 | 141.53 | 138.00 | 140.91 | 787,067 | +2.44(+1.76%) |
Aug 12, 2019 | 138.85 | 140.00 | 136.67 | 138.47 | 322,462 | -1.37(-0.98%) |
Aug 09, 2019 | 138.90 | 140.50 | 138.51 | 139.84 | 417,000 | +0.05(+0.04%) |
Aug 08, 2019 | 137.39 | 140.06 | 136.45 | 139.79 | 785,541 | +4.42(+3.27%) |
Aug 07, 2019 | 130.49 | 136.04 | 129.06 | 135.37 | 881,032 | +2.70(+2.04%) |
Aug 06, 2019 | 133.28 | 135.00 | 131.19 | 132.67 | 783,688 | +1.34(+1.02%) |
Aug 05, 2019 | 135.59 | 135.79 | 129.89 | 131.33 | 1,271,637 | -8.96(-6.39%) |
Aug 02, 2019 | 140.24 | 142.17 | 138.60 | 140.29 | 713,700 | -0.69(-0.49%) |
Aug 01, 2019 | 141.69 | 144.47 | 139.82 | 140.98 | 992,575 | -1.00(-0.70%) |
Jul 31, 2019 | 140.01 | 145.24 | 139.72 | 141.98 | 1,382,023 | +1.87(+1.33%) |
Jul 30, 2019 | 137.98 | 146.38 | 136.65 | 140.11 | 3,485,021 | +13.96(+11.07%) |
Jul 29, 2019 | 127.38 | 128.18 | 122.72 | 126.15 | 1,247,162 | -1.24(-0.97%) |
Jul 26, 2019 | 124.23 | 128.00 | 124.08 | 127.39 | 780,800 | +4.39(+3.57%) |
Jul 25, 2019 | 124.31 | 124.52 | 122.75 | 123.00 | 656,238 | -1.94(-1.55%) |
Jul 24, 2019 | 119.65 | 125.22 | 119.65 | 124.94 | 609,686 | +4.42(+3.67%) |
Jul 23, 2019 | 122.00 | 122.00 | 119.01 | 120.52 | 565,191 | -0.46(-0.38%) |
Jul 22, 2019 | 121.35 | 122.37 | 120.91 | 120.98 | 376,522 | -0.03(-0.02%) |
Jul 19, 2019 | 124.22 | 124.99 | 120.99 | 121.01 | 323,300 | -2.45(-1.98%) |
Jul 18, 2019 | 123.20 | 124.84 | 122.55 | 123.46 | 401,904 | -0.26(-0.21%) |
Jul 17, 2019 | 121.75 | 124.91 | 121.58 | 123.72 | 458,816 | +2.01(+1.65%) |
Jul 16, 2019 | 123.60 | 124.75 | 121.59 | 121.71 | 426,185 | -1.62(-1.31%) |
Jul 15, 2019 | 123.40 | 124.24 | 122.20 | 123.33 | 671,018 | +0.36(+0.29%) |
Jul 12, 2019 | 122.74 | 123.93 | 121.66 | 122.97 | 402,100 | +0.60(+0.49%) |
Jul 11, 2019 | 123.00 | 123.37 | 120.91 | 122.37 | 348,322 | -0.02(-0.02%) |
Jul 10, 2019 | 123.27 | 125.93 | 122.05 | 122.39 | 719,930 | +0.41(+0.34%) |
Jul 09, 2019 | 119.90 | 121.98 | 119.15 | 121.98 | 715,406 | +2.30(+1.92%) |
Jul 08, 2019 | 117.78 | 121.25 | 117.02 | 119.68 | 739,716 | +1.53(+1.29%) |
Jul 05, 2019 | 115.19 | 118.69 | 114.50 | 118.15 | 459,300 | +2.00(+1.72%) |
Jul 03, 2019 | 115.53 | 117.38 | 114.39 | 116.15 | 517,400 | +1.34(+1.17%) |
Jul 02, 2019 | 115.80 | 115.81 | 113.52 | 114.81 | 624,150 | -1.03(-0.89%) |