Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.92 | 123.52 | 122.90 | 123.27 | 297,778 | +0.65(+0.53%) |
Sep 27, 2019 | 123.58 | 123.58 | 121.95 | 122.62 | 757,262 | -0.53(-0.43%) |
Sep 26, 2019 | 123.54 | 123.54 | 122.57 | 123.15 | 309,955 | -0.41(-0.33%) |
Sep 25, 2019 | 122.76 | 123.75 | 122.10 | 123.57 | 304,097 | +0.94(+0.76%) |
Sep 24, 2019 | 124.34 | 124.48 | 122.28 | 122.63 | 629,141 | -1.13(-0.92%) |
Sep 23, 2019 | 123.42 | 124.09 | 123.42 | 123.76 | 174,354 | +0.05(+0.04%) |
Sep 20, 2019 | 124.82 | 124.87 | 123.56 | 123.72 | 940,936 | -0.77(-0.61%) |
Sep 19, 2019 | 124.68 | 125.12 | 124.31 | 124.48 | 252,715 | +0.03(+0.02%) |
Sep 18, 2019 | 124.11 | 124.50 | 123.30 | 124.45 | 293,160 | +0.11(+0.09%) |
Sep 17, 2019 | 123.96 | 124.35 | 123.87 | 124.34 | 209,688 | +0.32(+0.26%) |
Sep 16, 2019 | 124.15 | 124.37 | 123.77 | 124.03 | 411,614 | -0.61(-0.49%) |
Sep 13, 2019 | 124.91 | 125.00 | 124.49 | 124.63 | 329,365 | -0.16(-0.13%) |
Sep 12, 2019 | 124.69 | 125.33 | 124.38 | 124.79 | 606,238 | +0.45(+0.36%) |
Sep 11, 2019 | 123.53 | 124.36 | 123.29 | 124.34 | 289,741 | +0.98(+0.79%) |
Sep 10, 2019 | 123.01 | 123.36 | 122.53 | 123.36 | 428,609 | +0.05(+0.04%) |
Sep 09, 2019 | 123.68 | 123.68 | 122.91 | 123.32 | 291,015 | +0.09(+0.08%) |
Sep 06, 2019 | 123.39 | 123.47 | 122.90 | 123.22 | 159,055 | +0.00(+0.00%) |
Sep 05, 2019 | 122.65 | 123.57 | 122.65 | 123.22 | 357,568 | +1.70(+1.40%) |
Sep 04, 2019 | 121.10 | 121.53 | 120.75 | 121.52 | 183,206 | +1.45(+1.20%) |
Sep 03, 2019 | 120.12 | 120.41 | 119.52 | 120.08 | 323,216 | -0.77(-0.63%) |
Aug 30, 2019 | 121.56 | 121.56 | 120.39 | 120.84 | 373,845 | -0.09(-0.08%) |
Aug 29, 2019 | 120.63 | 121.15 | 120.11 | 120.94 | 405,964 | +1.47(+1.23%) |
Aug 28, 2019 | 118.32 | 119.52 | 117.99 | 119.46 | 283,131 | +0.87(+0.73%) |
Aug 27, 2019 | 119.74 | 119.90 | 118.31 | 118.59 | 363,418 | -0.45(-0.38%) |
Aug 26, 2019 | 118.72 | 119.07 | 118.05 | 119.04 | 455,429 | +1.43(+1.21%) |
Aug 23, 2019 | 120.22 | 120.96 | 117.07 | 117.61 | 904,816 | -3.21(-2.66%) |
Aug 22, 2019 | 121.23 | 121.49 | 120.10 | 120.82 | 388,255 | -0.09(-0.08%) |
Aug 21, 2019 | 120.91 | 121.10 | 120.63 | 120.92 | 329,435 | +1.07(+0.90%) |
Aug 20, 2019 | 120.67 | 120.82 | 119.82 | 119.84 | 439,670 | -1.01(-0.83%) |
Aug 19, 2019 | 120.72 | 121.11 | 120.46 | 120.85 | 291,355 | +1.50(+1.26%) |
Aug 16, 2019 | 118.42 | 119.50 | 118.42 | 119.35 | 345,763 | +1.81(+1.54%) |
Aug 15, 2019 | 117.75 | 118.03 | 116.64 | 117.54 | 401,606 | +0.21(+0.18%) |
Aug 14, 2019 | 119.04 | 119.26 | 117.32 | 117.33 | 651,203 | -3.56(-2.95%) |
Aug 13, 2019 | 118.83 | 121.52 | 118.73 | 120.89 | 322,812 | +1.90(+1.60%) |
Aug 12, 2019 | 119.65 | 119.93 | 118.50 | 118.99 | 208,746 | -1.37(-1.14%) |
Aug 09, 2019 | 120.81 | 121.02 | 119.54 | 120.36 | 514,894 | -0.88(-0.72%) |
Aug 08, 2019 | 119.66 | 121.23 | 119.44 | 121.23 | 492,851 | +2.30(+1.94%) |
Aug 07, 2019 | 117.58 | 119.22 | 116.46 | 118.93 | 570,717 | -0.05(-0.04%) |
Aug 06, 2019 | 118.29 | 119.06 | 117.55 | 118.98 | 560,275 | +1.64(+1.40%) |
Aug 05, 2019 | 119.17 | 119.17 | 116.46 | 117.33 | 964,694 | -3.74(-3.09%) |
Aug 02, 2019 | 121.55 | 121.55 | 120.25 | 121.08 | 748,654 | -0.84(-0.69%) |
Aug 01, 2019 | 123.11 | 124.58 | 121.61 | 121.92 | 798,334 | -0.99(-0.80%) |
Jul 31, 2019 | 124.57 | 124.63 | 122.11 | 122.91 | 561,834 | -1.54(-1.24%) |
Jul 30, 2019 | 124.29 | 124.72 | 124.09 | 124.44 | 266,526 | -0.48(-0.38%) |
Jul 29, 2019 | 125.06 | 125.06 | 124.60 | 124.92 | 147,060 | -0.19(-0.15%) |
Jul 26, 2019 | 124.58 | 125.21 | 124.44 | 125.11 | 331,937 | +1.05(+0.84%) |
Jul 25, 2019 | 124.51 | 124.55 | 123.72 | 124.06 | 322,991 | -0.55(-0.44%) |
Jul 24, 2019 | 123.67 | 124.61 | 123.67 | 124.61 | 335,232 | +0.59(+0.47%) |
Jul 23, 2019 | 123.79 | 124.07 | 123.41 | 124.03 | 262,178 | +0.78(+0.63%) |
Jul 22, 2019 | 123.05 | 123.44 | 122.77 | 123.25 | 520,913 | +0.39(+0.32%) |
Jul 19, 2019 | 124.17 | 124.17 | 122.77 | 122.86 | 557,123 | -0.72(-0.58%) |
Jul 18, 2019 | 122.94 | 123.71 | 122.65 | 123.58 | 430,076 | +0.37(+0.30%) |
Jul 17, 2019 | 124.05 | 124.13 | 123.20 | 123.20 | 509,266 | -0.79(-0.64%) |
Jul 16, 2019 | 124.40 | 124.48 | 123.85 | 124.00 | 228,004 | -0.47(-0.38%) |
Jul 15, 2019 | 124.54 | 124.54 | 124.18 | 124.47 | 258,498 | +0.10(+0.08%) |
Jul 12, 2019 | 124.07 | 124.37 | 123.92 | 124.37 | 283,813 | +0.51(+0.41%) |
Jul 11, 2019 | 123.91 | 124.06 | 123.47 | 123.86 | 328,094 | +0.21(+0.17%) |
Jul 10, 2019 | 123.38 | 123.99 | 123.22 | 123.65 | 396,984 | +0.77(+0.62%) |
Jul 09, 2019 | 122.09 | 123.01 | 122.09 | 122.89 | 345,649 | +0.26(+0.21%) |
Jul 08, 2019 | 122.69 | 122.76 | 122.34 | 122.62 | 268,535 | -0.64(-0.52%) |
Jul 05, 2019 | 122.91 | 123.42 | 122.48 | 123.27 | 191,209 | -0.18(-0.14%) |
Jul 03, 2019 | 122.80 | 123.45 | 122.76 | 123.45 | 174,918 | +0.95(+0.78%) |
Jul 02, 2019 | 121.96 | 122.51 | 121.69 | 122.49 | 452,872 | +0.49(+0.40%) |