Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.84 | 130.72 | 129.53 | 130.32 | 629,418 | +0.48(+0.37%) |
Sep 27, 2019 | 131.09 | 131.75 | 129.51 | 129.84 | 489,078 | -0.72(-0.55%) |
Sep 26, 2019 | 129.96 | 131.13 | 129.25 | 130.56 | 436,679 | +0.66(+0.50%) |
Sep 25, 2019 | 129.70 | 130.36 | 129.04 | 129.90 | 555,732 | +0.02(+0.02%) |
Sep 24, 2019 | 129.54 | 131.98 | 129.30 | 129.88 | 996,175 | +0.93(+0.72%) |
Sep 23, 2019 | 129.24 | 130.49 | 128.67 | 128.95 | 787,511 | -0.42(-0.33%) |
Sep 20, 2019 | 130.17 | 130.81 | 129.03 | 129.37 | 798,733 | -0.25(-0.20%) |
Sep 19, 2019 | 130.03 | 130.77 | 129.40 | 129.63 | 665,372 | -0.57(-0.44%) |
Sep 18, 2019 | 128.78 | 130.22 | 128.43 | 130.20 | 516,837 | +0.86(+0.67%) |
Sep 17, 2019 | 129.70 | 129.82 | 128.21 | 129.33 | 683,805 | -0.73(-0.57%) |
Sep 16, 2019 | 129.52 | 131.38 | 129.52 | 130.07 | 809,179 | -0.33(-0.26%) |
Sep 13, 2019 | 130.70 | 131.04 | 129.67 | 130.40 | 966,829 | +0.60(+0.46%) |
Sep 12, 2019 | 130.85 | 131.04 | 128.51 | 129.80 | 798,211 | -0.18(-0.14%) |
Sep 11, 2019 | 130.57 | 130.85 | 128.94 | 129.98 | 1,339,999 | -0.42(-0.32%) |
Sep 10, 2019 | 129.08 | 130.70 | 127.42 | 130.40 | 1,082,728 | +1.20(+0.93%) |
Sep 09, 2019 | 127.19 | 130.05 | 126.88 | 129.20 | 1,203,767 | +2.89(+2.29%) |
Sep 06, 2019 | 126.94 | 127.67 | 125.89 | 126.31 | 784,751 | -0.64(-0.50%) |
Sep 05, 2019 | 126.03 | 127.55 | 125.87 | 126.94 | 851,544 | +2.36(+1.90%) |
Sep 04, 2019 | 123.93 | 124.89 | 123.68 | 124.58 | 588,965 | +1.10(+0.89%) |
Sep 03, 2019 | 122.02 | 124.19 | 121.88 | 123.47 | 1,089,249 | +0.56(+0.45%) |
Aug 30, 2019 | 122.35 | 123.09 | 121.40 | 122.92 | 989,882 | +1.18(+0.97%) |
Aug 29, 2019 | 120.89 | 122.82 | 120.89 | 121.73 | 839,347 | +1.60(+1.33%) |
Aug 28, 2019 | 117.78 | 120.18 | 116.92 | 120.13 | 678,940 | +1.70(+1.44%) |
Aug 27, 2019 | 118.85 | 119.57 | 118.02 | 118.43 | 694,205 | +0.32(+0.27%) |
Aug 26, 2019 | 117.77 | 118.37 | 116.22 | 118.11 | 681,135 | +1.35(+1.15%) |
Aug 23, 2019 | 120.15 | 120.50 | 116.20 | 116.76 | 905,447 | -3.61(-3.00%) |
Aug 22, 2019 | 121.87 | 121.87 | 118.79 | 120.38 | 845,987 | -1.10(-0.91%) |
Aug 21, 2019 | 121.10 | 121.71 | 120.36 | 121.48 | 930,935 | +2.23(+1.87%) |
Aug 20, 2019 | 118.67 | 120.17 | 118.22 | 119.25 | 763,357 | -0.03(-0.03%) |
Aug 19, 2019 | 118.90 | 119.92 | 118.75 | 119.28 | 698,659 | +1.96(+1.67%) |
Aug 16, 2019 | 115.12 | 117.51 | 115.12 | 117.32 | 619,904 | +2.93(+2.56%) |
Aug 15, 2019 | 114.70 | 115.62 | 113.45 | 114.39 | 629,914 | -0.09(-0.08%) |
Aug 14, 2019 | 115.65 | 117.05 | 114.17 | 114.47 | 925,652 | -2.73(-2.33%) |
Aug 13, 2019 | 113.92 | 117.41 | 113.68 | 117.20 | 737,885 | +2.92(+2.56%) |
Aug 12, 2019 | 115.07 | 115.31 | 113.66 | 114.28 | 584,461 | -1.77(-1.52%) |
Aug 09, 2019 | 116.05 | 116.62 | 115.09 | 116.05 | 534,344 | -0.38(-0.33%) |
Aug 08, 2019 | 115.04 | 116.66 | 114.50 | 116.43 | 522,263 | +2.21(+1.93%) |
Aug 07, 2019 | 113.17 | 114.42 | 112.51 | 114.22 | 803,518 | -0.77(-0.67%) |
Aug 06, 2019 | 114.05 | 115.09 | 113.26 | 114.99 | 602,144 | +1.86(+1.64%) |
Aug 05, 2019 | 116.23 | 116.23 | 112.48 | 113.14 | 1,094,280 | -5.29(-4.46%) |
Aug 02, 2019 | 118.21 | 119.24 | 117.80 | 118.42 | 1,247,689 | -0.45(-0.38%) |
Aug 01, 2019 | 120.80 | 121.54 | 118.12 | 118.87 | 745,796 | -2.03(-1.68%) |
Jul 31, 2019 | 121.82 | 122.14 | 120.11 | 120.91 | 771,396 | -0.98(-0.80%) |
Jul 30, 2019 | 121.49 | 121.91 | 121.04 | 121.88 | 519,718 | -0.25(-0.21%) |
Jul 29, 2019 | 121.43 | 122.93 | 121.06 | 122.14 | 694,234 | +0.53(+0.43%) |
Jul 26, 2019 | 121.04 | 122.17 | 120.71 | 121.61 | 530,864 | +1.11(+0.92%) |
Jul 25, 2019 | 120.19 | 121.16 | 119.65 | 120.49 | 599,160 | +0.09(+0.07%) |
Jul 24, 2019 | 120.08 | 122.32 | 119.22 | 120.41 | 950,309 | -0.71(-0.59%) |
Jul 23, 2019 | 123.11 | 123.57 | 120.66 | 121.12 | 975,183 | -1.35(-1.10%) |
Jul 22, 2019 | 120.76 | 122.99 | 120.76 | 122.47 | 1,398,005 | +1.87(+1.55%) |
Jul 19, 2019 | 118.72 | 120.78 | 117.26 | 120.60 | 2,345,341 | +5.32(+4.61%) |
Jul 18, 2019 | 115.11 | 116.26 | 114.10 | 115.29 | 2,139,409 | +1.17(+1.03%) |
Jul 17, 2019 | 116.61 | 117.44 | 114.09 | 114.11 | 1,316,385 | -5.89(-4.91%) |
Jul 16, 2019 | 119.53 | 121.15 | 119.19 | 120.01 | 627,987 | +1.19(+1.00%) |
Jul 15, 2019 | 119.98 | 120.16 | 118.39 | 118.81 | 914,847 | -1.14(-0.95%) |
Jul 12, 2019 | 118.86 | 120.03 | 118.72 | 119.96 | 756,023 | +1.60(+1.35%) |
Jul 11, 2019 | 116.44 | 118.39 | 116.18 | 118.35 | 1,090,524 | +1.92(+1.64%) |
Jul 10, 2019 | 118.73 | 119.12 | 116.03 | 116.44 | 752,216 | -1.55(-1.32%) |
Jul 09, 2019 | 117.99 | 119.53 | 117.55 | 117.99 | 1,005,341 | -0.51(-0.43%) |
Jul 08, 2019 | 119.26 | 119.81 | 118.09 | 118.50 | 1,041,034 | -1.62(-1.35%) |
Jul 05, 2019 | 121.03 | 121.03 | 118.66 | 120.12 | 479,998 | -1.51(-1.24%) |
Jul 03, 2019 | 121.03 | 121.65 | 120.68 | 121.64 | 387,478 | +0.76(+0.63%) |
Jul 02, 2019 | 120.50 | 121.29 | 119.34 | 120.88 | 695,214 | +0.37(+0.31%) |