Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 125.84 | 125.84 | 125.17 | 125.24 | 52,591 | -0.17(-0.14%) |
Sep 27, 2019 | 126.50 | 126.50 | 124.81 | 125.42 | 65,904 | +0.01(+0.01%) |
Sep 26, 2019 | 125.92 | 125.96 | 125.39 | 125.40 | 33,220 | -0.66(-0.52%) |
Sep 25, 2019 | 124.98 | 126.22 | 124.42 | 126.06 | 59,586 | +1.21(+0.97%) |
Sep 24, 2019 | 126.70 | 126.91 | 124.38 | 124.85 | 1,505,936 | -1.43(-1.13%) |
Sep 23, 2019 | 125.04 | 126.53 | 125.04 | 126.28 | 26,793 | +0.26(+0.20%) |
Sep 20, 2019 | 127.35 | 127.52 | 126.02 | 126.02 | 49,237 | -1.11(-0.87%) |
Sep 19, 2019 | 127.37 | 128.07 | 126.85 | 127.13 | 70,654 | -0.22(-0.17%) |
Sep 18, 2019 | 126.69 | 127.62 | 126.24 | 127.35 | 28,699 | +0.38(+0.30%) |
Sep 17, 2019 | 126.63 | 127.01 | 126.23 | 126.97 | 40,750 | -0.21(-0.17%) |
Sep 16, 2019 | 126.49 | 127.29 | 126.36 | 127.17 | 117,729 | -0.40(-0.32%) |
Sep 13, 2019 | 127.39 | 127.96 | 127.16 | 127.58 | 159,966 | +1.01(+0.80%) |
Sep 12, 2019 | 125.19 | 127.08 | 125.17 | 126.56 | 87,482 | +0.86(+0.68%) |
Sep 11, 2019 | 125.46 | 125.80 | 124.48 | 125.70 | 46,123 | +0.47(+0.37%) |
Sep 10, 2019 | 125.50 | 125.69 | 124.25 | 125.24 | 80,879 | -0.12(-0.09%) |
Sep 09, 2019 | 124.71 | 125.71 | 124.41 | 125.36 | 99,809 | +1.57(+1.27%) |
Sep 06, 2019 | 123.92 | 124.32 | 123.51 | 123.78 | 45,517 | -0.13(-0.10%) |
Sep 05, 2019 | 123.02 | 124.84 | 123.02 | 123.91 | 76,319 | +2.75(+2.27%) |
Sep 04, 2019 | 120.88 | 121.28 | 120.57 | 121.16 | 36,637 | +1.43(+1.19%) |
Sep 03, 2019 | 120.45 | 120.45 | 119.11 | 119.74 | 106,966 | -1.56(-1.29%) |
Aug 30, 2019 | 121.47 | 121.91 | 120.78 | 121.30 | 57,881 | +0.51(+0.42%) |
Aug 29, 2019 | 120.00 | 121.20 | 119.88 | 120.79 | 52,330 | +1.89(+1.59%) |
Aug 28, 2019 | 116.99 | 119.09 | 116.99 | 118.89 | 109,465 | +1.10(+0.93%) |
Aug 27, 2019 | 118.89 | 119.11 | 117.04 | 117.80 | 90,322 | -0.62(-0.53%) |
Aug 26, 2019 | 117.99 | 118.42 | 117.41 | 118.42 | 114,559 | +1.33(+1.13%) |
Aug 23, 2019 | 119.87 | 120.44 | 116.47 | 117.09 | 109,853 | -3.36(-2.79%) |
Aug 22, 2019 | 120.59 | 120.94 | 119.64 | 120.46 | 125,961 | +0.49(+0.41%) |
Aug 21, 2019 | 120.14 | 120.25 | 119.75 | 119.96 | 58,998 | +0.84(+0.71%) |
Aug 20, 2019 | 119.99 | 120.17 | 119.12 | 119.12 | 84,122 | -1.46(-1.21%) |
Aug 19, 2019 | 121.16 | 121.16 | 120.15 | 120.59 | 65,999 | +1.34(+1.13%) |
Aug 16, 2019 | 117.57 | 119.47 | 117.57 | 119.24 | 90,486 | +2.37(+2.03%) |
Aug 15, 2019 | 117.01 | 117.82 | 116.23 | 116.88 | 146,760 | +0.38(+0.33%) |
Aug 14, 2019 | 118.24 | 118.78 | 116.32 | 116.49 | 142,554 | -4.43(-3.67%) |
Aug 13, 2019 | 119.13 | 121.61 | 118.87 | 120.92 | 75,700 | +1.45(+1.22%) |
Aug 12, 2019 | 120.41 | 120.63 | 119.19 | 119.47 | 55,503 | -2.48(-2.03%) |
Aug 09, 2019 | 121.94 | 122.60 | 120.78 | 121.95 | 88,189 | -0.47(-0.38%) |
Aug 08, 2019 | 121.08 | 122.52 | 120.78 | 122.41 | 97,949 | +2.39(+1.99%) |
Aug 07, 2019 | 118.77 | 120.32 | 117.61 | 120.03 | 138,683 | -0.99(-0.82%) |
Aug 06, 2019 | 120.42 | 121.16 | 118.85 | 121.02 | 99,984 | +1.75(+1.47%) |
Aug 05, 2019 | 120.88 | 121.11 | 117.98 | 119.26 | 196,977 | -4.45(-3.60%) |
Aug 02, 2019 | 124.03 | 124.27 | 122.11 | 123.71 | 76,591 | -0.66(-0.53%) |
Aug 01, 2019 | 126.83 | 127.72 | 124.18 | 124.37 | 54,927 | -2.53(-1.99%) |
Jul 31, 2019 | 127.59 | 127.79 | 126.29 | 126.90 | 96,026 | -0.73(-0.57%) |
Jul 30, 2019 | 127.11 | 127.81 | 126.70 | 127.63 | 44,088 | -0.30(-0.24%) |
Jul 29, 2019 | 128.82 | 129.10 | 127.91 | 127.93 | 399,513 | -0.92(-0.72%) |
Jul 26, 2019 | 127.82 | 128.94 | 127.80 | 128.86 | 1,135,189 | +1.37(+1.08%) |
Jul 25, 2019 | 128.54 | 128.63 | 127.13 | 127.49 | 48,331 | -1.04(-0.81%) |
Jul 24, 2019 | 126.82 | 128.53 | 126.82 | 128.53 | 32,853 | +1.40(+1.10%) |
Jul 23, 2019 | 126.09 | 127.17 | 126.09 | 127.13 | 41,754 | +1.48(+1.18%) |
Jul 22, 2019 | 125.02 | 125.81 | 124.83 | 125.65 | 48,565 | +0.54(+0.43%) |
Jul 19, 2019 | 125.55 | 126.12 | 125.09 | 125.11 | 64,883 | -0.33(-0.26%) |
Jul 18, 2019 | 124.14 | 125.60 | 124.14 | 125.44 | 48,731 | +1.23(+0.99%) |
Jul 17, 2019 | 124.50 | 124.99 | 124.11 | 124.20 | 53,803 | -0.53(-0.42%) |
Jul 16, 2019 | 125.27 | 125.45 | 124.50 | 124.73 | 101,003 | -0.43(-0.34%) |
Jul 15, 2019 | 126.23 | 126.23 | 124.95 | 125.17 | 95,420 | -0.87(-0.69%) |
Jul 12, 2019 | 125.63 | 126.12 | 125.31 | 126.03 | 24,509 | +0.65(+0.52%) |
Jul 11, 2019 | 124.67 | 125.49 | 124.46 | 125.38 | 55,557 | +1.18(+0.95%) |
Jul 10, 2019 | 124.73 | 125.21 | 124.10 | 124.20 | 114,656 | -0.46(-0.37%) |
Jul 09, 2019 | 123.18 | 124.70 | 123.18 | 124.66 | 43,688 | +0.74(+0.60%) |
Jul 08, 2019 | 124.07 | 124.51 | 123.75 | 123.92 | 38,796 | -0.96(-0.77%) |
Jul 05, 2019 | 124.66 | 125.12 | 124.29 | 124.88 | 67,400 | +0.52(+0.42%) |
Jul 03, 2019 | 123.76 | 124.36 | 123.64 | 124.36 | 53,723 | +0.83(+0.67%) |
Jul 02, 2019 | 123.68 | 123.71 | 122.85 | 123.53 | 63,446 | -0.16(-0.13%) |