Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 121.06 | 123.33 | 120.82 | 123.08 | 396,548 | +2.12(+1.75%) |
Sep 27, 2019 | 124.86 | 125.63 | 120.30 | 120.96 | 679,100 | -4.14(-3.31%) |
Sep 26, 2019 | 124.24 | 126.09 | 123.71 | 125.10 | 363,431 | +0.76(+0.61%) |
Sep 25, 2019 | 127.30 | 127.30 | 121.89 | 124.34 | 456,133 | -2.75(-2.16%) |
Sep 24, 2019 | 128.51 | 131.23 | 126.05 | 127.09 | 751,986 | -0.90(-0.70%) |
Sep 23, 2019 | 126.25 | 128.75 | 126.25 | 127.99 | 343,532 | +1.14(+0.90%) |
Sep 20, 2019 | 129.81 | 130.46 | 125.66 | 126.85 | 524,900 | -2.17(-1.68%) |
Sep 19, 2019 | 127.05 | 129.16 | 126.08 | 129.02 | 416,237 | +2.92(+2.32%) |
Sep 18, 2019 | 126.59 | 127.28 | 123.76 | 126.10 | 602,922 | -0.90(-0.71%) |
Sep 17, 2019 | 126.93 | 127.34 | 125.05 | 127.00 | 439,410 | +1.80(+1.44%) |
Sep 16, 2019 | 121.40 | 126.06 | 121.40 | 125.20 | 470,844 | +2.66(+2.17%) |
Sep 13, 2019 | 124.33 | 124.94 | 121.60 | 122.54 | 484,100 | -2.30(-1.84%) |
Sep 12, 2019 | 120.93 | 125.61 | 120.41 | 124.84 | 613,647 | +5.25(+4.39%) |
Sep 11, 2019 | 120.83 | 122.84 | 119.23 | 119.59 | 338,030 | -2.22(-1.82%) |
Sep 10, 2019 | 124.63 | 124.63 | 120.38 | 121.81 | 620,406 | -3.73(-2.97%) |
Sep 09, 2019 | 132.92 | 132.92 | 124.82 | 125.54 | 734,304 | -7.22(-5.44%) |
Sep 06, 2019 | 134.60 | 135.34 | 132.29 | 132.76 | 259,700 | -2.14(-1.59%) |
Sep 05, 2019 | 134.72 | 135.26 | 132.77 | 134.90 | 233,465 | +1.67(+1.25%) |
Sep 04, 2019 | 132.81 | 133.70 | 132.24 | 133.23 | 166,324 | +1.75(+1.33%) |
Sep 03, 2019 | 133.13 | 134.27 | 130.69 | 131.48 | 232,655 | -1.72(-1.29%) |
Aug 30, 2019 | 133.71 | 134.46 | 130.39 | 133.20 | 521,500 | +0.58(+0.44%) |
Aug 29, 2019 | 133.07 | 134.28 | 132.25 | 132.62 | 356,804 | +0.48(+0.36%) |
Aug 28, 2019 | 132.73 | 133.22 | 131.23 | 132.14 | 513,639 | -1.97(-1.47%) |
Aug 27, 2019 | 137.11 | 137.11 | 133.51 | 134.11 | 278,567 | -1.54(-1.14%) |
Aug 26, 2019 | 135.00 | 135.68 | 133.77 | 135.65 | 152,447 | +2.20(+1.65%) |
Aug 23, 2019 | 135.29 | 137.65 | 133.03 | 133.45 | 259,300 | -2.77(-2.03%) |
Aug 22, 2019 | 136.90 | 137.79 | 135.24 | 136.22 | 189,910 | -0.10(-0.07%) |
Aug 21, 2019 | 135.82 | 136.87 | 134.42 | 136.32 | 156,858 | +1.73(+1.29%) |
Aug 20, 2019 | 134.05 | 136.63 | 132.97 | 134.59 | 246,387 | +0.16(+0.12%) |
Aug 19, 2019 | 138.31 | 138.31 | 134.39 | 134.43 | 349,356 | -1.53(-1.13%) |
Aug 16, 2019 | 134.98 | 137.00 | 134.98 | 135.96 | 214,900 | +2.36(+1.77%) |
Aug 15, 2019 | 132.38 | 133.71 | 131.09 | 133.60 | 515,810 | +1.89(+1.43%) |
Aug 14, 2019 | 133.64 | 134.89 | 130.73 | 131.71 | 463,201 | -4.86(-3.56%) |
Aug 13, 2019 | 136.77 | 138.77 | 136.12 | 136.57 | 320,707 | +0.27(+0.20%) |
Aug 12, 2019 | 136.80 | 138.99 | 135.09 | 136.30 | 408,375 | -0.81(-0.59%) |
Aug 09, 2019 | 138.10 | 139.69 | 135.85 | 137.11 | 469,600 | -2.64(-1.89%) |
Aug 08, 2019 | 139.90 | 142.15 | 132.01 | 139.75 | 1,336,120 | +14.68(+11.74%) |
Aug 07, 2019 | 123.14 | 126.78 | 123.14 | 125.07 | 624,969 | -1.28(-1.01%) |
Aug 06, 2019 | 123.23 | 126.85 | 122.39 | 126.35 | 499,737 | +4.56(+3.74%) |
Aug 05, 2019 | 125.50 | 127.02 | 121.43 | 121.79 | 797,029 | -7.30(-5.65%) |
Aug 02, 2019 | 132.28 | 132.98 | 128.34 | 129.09 | 463,100 | -4.04(-3.03%) |
Aug 01, 2019 | 132.47 | 137.12 | 132.23 | 133.13 | 542,945 | +1.26(+0.96%) |
Jul 31, 2019 | 134.48 | 134.90 | 130.93 | 131.87 | 466,483 | -2.13(-1.59%) |
Jul 30, 2019 | 134.08 | 135.29 | 133.99 | 134.00 | 342,309 | -1.26(-0.93%) |
Jul 29, 2019 | 138.33 | 139.25 | 134.76 | 135.26 | 359,504 | -2.73(-1.98%) |
Jul 26, 2019 | 135.72 | 138.18 | 133.47 | 137.99 | 249,500 | +1.68(+1.23%) |
Jul 25, 2019 | 136.13 | 136.54 | 134.77 | 136.31 | 207,657 | -0.40(-0.29%) |
Jul 24, 2019 | 134.80 | 136.83 | 134.63 | 136.71 | 269,145 | +1.56(+1.15%) |
Jul 23, 2019 | 135.54 | 135.54 | 133.82 | 135.15 | 220,132 | +0.20(+0.15%) |
Jul 22, 2019 | 134.89 | 136.10 | 134.15 | 134.95 | 307,874 | +0.90(+0.67%) |
Jul 19, 2019 | 136.16 | 136.47 | 133.95 | 134.05 | 299,400 | -1.12(-0.83%) |
Jul 18, 2019 | 135.00 | 136.03 | 133.57 | 135.17 | 250,240 | -0.48(-0.35%) |
Jul 17, 2019 | 134.19 | 136.41 | 134.05 | 135.65 | 323,053 | +1.59(+1.19%) |
Jul 16, 2019 | 134.62 | 135.29 | 133.67 | 134.06 | 460,874 | -0.93(-0.69%) |
Jul 15, 2019 | 133.37 | 135.04 | 132.33 | 134.99 | 326,438 | +2.36(+1.78%) |
Jul 12, 2019 | 133.93 | 134.60 | 132.13 | 132.63 | 406,300 | -0.24(-0.18%) |
Jul 11, 2019 | 131.00 | 132.95 | 129.79 | 132.87 | 422,142 | +2.25(+1.72%) |
Jul 10, 2019 | 129.10 | 130.98 | 129.09 | 130.62 | 401,315 | +1.78(+1.38%) |
Jul 09, 2019 | 126.68 | 128.84 | 126.68 | 128.84 | 310,811 | +1.31(+1.03%) |
Jul 08, 2019 | 127.61 | 128.00 | 126.48 | 127.53 | 277,167 | -0.44(-0.34%) |
Jul 05, 2019 | 127.28 | 127.99 | 125.62 | 127.97 | 189,100 | -0.44(-0.34%) |
Jul 03, 2019 | 126.95 | 129.42 | 126.95 | 128.41 | 506,500 | +1.57(+1.24%) |
Jul 02, 2019 | 126.31 | 127.79 | 125.96 | 126.84 | 300,775 | +0.11(+0.09%) |