Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.21 | 123.24 | 121.59 | 122.09 | 554,602 | +0.33(+0.27%) |
Sep 27, 2019 | 123.24 | 124.70 | 120.98 | 121.76 | 101,781 | -1.02(-0.83%) |
Sep 26, 2019 | 125.65 | 125.65 | 122.28 | 122.78 | 165,826 | -2.79(-2.22%) |
Sep 25, 2019 | 125.97 | 126.55 | 124.99 | 125.57 | 133,500 | -0.42(-0.34%) |
Sep 24, 2019 | 129.54 | 129.54 | 125.24 | 126.00 | 148,010 | -3.12(-2.41%) |
Sep 23, 2019 | 129.83 | 130.85 | 129.07 | 129.11 | 89,493 | -0.62(-0.48%) |
Sep 20, 2019 | 129.37 | 130.62 | 128.86 | 129.74 | 120,738 | +0.52(+0.40%) |
Sep 19, 2019 | 129.00 | 130.10 | 129.00 | 129.21 | 246,007 | +0.15(+0.11%) |
Sep 18, 2019 | 129.64 | 129.64 | 127.78 | 129.06 | 216,610 | -0.95(-0.73%) |
Sep 17, 2019 | 129.90 | 130.27 | 128.73 | 130.01 | 300,174 | -0.19(-0.14%) |
Sep 16, 2019 | 127.56 | 130.62 | 127.22 | 130.20 | 253,021 | +1.88(+1.47%) |
Sep 13, 2019 | 127.94 | 129.88 | 127.85 | 128.31 | 5,901,003 | +0.20(+0.15%) |
Sep 12, 2019 | 129.54 | 129.72 | 127.63 | 128.12 | 741,968 | -1.00(-0.77%) |
Sep 11, 2019 | 127.41 | 129.25 | 127.25 | 129.11 | 1,406,292 | +1.80(+1.42%) |
Sep 10, 2019 | 124.66 | 127.31 | 123.62 | 127.31 | 343,495 | +2.22(+1.77%) |
Sep 09, 2019 | 126.57 | 126.66 | 123.99 | 125.09 | 320,878 | +1.25(+1.01%) |
Sep 06, 2019 | 124.95 | 125.38 | 123.62 | 123.84 | 290,645 | -0.87(-0.70%) |
Sep 05, 2019 | 124.54 | 125.31 | 123.69 | 124.70 | 363,102 | +1.25(+1.01%) |
Sep 04, 2019 | 124.96 | 124.96 | 122.49 | 123.45 | 288,699 | -0.50(-0.41%) |
Sep 03, 2019 | 126.36 | 127.07 | 123.42 | 123.95 | 327,347 | -3.13(-2.46%) |
Aug 30, 2019 | 128.03 | 128.11 | 126.15 | 127.08 | 38,928 | -0.85(-0.66%) |
Aug 29, 2019 | 127.84 | 128.17 | 126.99 | 127.93 | 94,967 | +1.14(+0.90%) |
Aug 28, 2019 | 125.44 | 127.70 | 125.31 | 126.80 | 84,906 | +0.92(+0.73%) |
Aug 27, 2019 | 128.19 | 129.00 | 125.43 | 125.88 | 114,848 | -1.67(-1.31%) |
Aug 26, 2019 | 128.04 | 128.51 | 126.98 | 127.55 | 124,108 | +0.30(+0.23%) |
Aug 23, 2019 | 130.08 | 131.09 | 126.77 | 127.25 | 61,129 | -3.36(-2.58%) |
Aug 22, 2019 | 133.11 | 133.13 | 129.98 | 130.61 | 60,772 | -2.25(-1.69%) |
Aug 21, 2019 | 132.48 | 133.27 | 131.84 | 132.86 | 89,489 | +1.28(+0.98%) |
Aug 20, 2019 | 132.67 | 133.15 | 131.22 | 131.58 | 94,756 | -1.80(-1.35%) |
Aug 19, 2019 | 133.40 | 133.97 | 132.36 | 133.38 | 55,283 | +1.24(+0.94%) |
Aug 16, 2019 | 130.29 | 132.22 | 130.27 | 132.13 | 74,815 | +2.86(+2.21%) |
Aug 15, 2019 | 129.93 | 130.53 | 128.65 | 129.27 | 92,060 | -0.30(-0.23%) |
Aug 14, 2019 | 130.49 | 131.64 | 129.57 | 129.57 | 203,336 | -2.85(-2.15%) |
Aug 13, 2019 | 130.71 | 133.75 | 130.71 | 132.42 | 62,114 | +1.15(+0.87%) |
Aug 12, 2019 | 132.55 | 132.55 | 130.54 | 131.27 | 86,724 | -2.02(-1.52%) |
Aug 09, 2019 | 133.28 | 134.16 | 131.88 | 133.30 | 98,132 | -2.05(-1.52%) |
Aug 08, 2019 | 132.95 | 135.57 | 132.88 | 135.35 | 61,194 | +2.97(+2.24%) |
Aug 07, 2019 | 130.27 | 132.66 | 129.40 | 132.38 | 96,036 | +0.85(+0.64%) |
Aug 06, 2019 | 130.39 | 131.65 | 128.87 | 131.53 | 192,405 | +2.19(+1.69%) |
Aug 05, 2019 | 131.58 | 131.62 | 128.48 | 129.34 | 105,830 | -4.44(-3.32%) |
Aug 02, 2019 | 135.19 | 135.20 | 132.84 | 133.78 | 61,636 | -2.06(-1.52%) |
Aug 01, 2019 | 136.06 | 138.29 | 134.91 | 135.84 | 75,173 | +0.89(+0.66%) |
Jul 31, 2019 | 135.98 | 137.41 | 134.54 | 134.95 | 56,791 | -1.25(-0.92%) |
Jul 30, 2019 | 133.76 | 136.21 | 133.76 | 136.21 | 45,658 | +2.10(+1.57%) |
Jul 29, 2019 | 134.37 | 134.69 | 132.06 | 134.10 | 88,114 | -0.17(-0.12%) |
Jul 26, 2019 | 133.32 | 134.35 | 132.97 | 134.27 | 43,084 | +1.29(+0.97%) |
Jul 25, 2019 | 135.31 | 135.31 | 132.88 | 132.98 | 51,847 | -2.66(-1.96%) |
Jul 24, 2019 | 134.35 | 135.67 | 133.05 | 135.64 | 101,205 | +0.76(+0.56%) |
Jul 23, 2019 | 135.53 | 135.54 | 134.38 | 134.88 | 147,672 | -0.95(-0.70%) |
Jul 22, 2019 | 135.65 | 136.79 | 135.61 | 135.83 | 58,389 | +0.58(+0.43%) |
Jul 19, 2019 | 138.17 | 138.17 | 135.24 | 135.25 | 90,630 | -2.59(-1.88%) |
Jul 18, 2019 | 135.80 | 138.15 | 135.46 | 137.84 | 66,293 | +1.89(+1.39%) |
Jul 17, 2019 | 135.42 | 136.66 | 135.06 | 135.95 | 71,192 | +1.05(+0.77%) |
Jul 16, 2019 | 135.84 | 135.95 | 134.89 | 134.90 | 112,105 | -0.76(-0.56%) |
Jul 15, 2019 | 135.00 | 136.11 | 134.43 | 135.66 | 53,974 | +1.33(+0.99%) |
Jul 12, 2019 | 135.09 | 135.09 | 133.77 | 134.33 | 141,318 | -1.57(-1.15%) |
Jul 11, 2019 | 137.93 | 137.93 | 134.49 | 135.90 | 91,972 | -1.91(-1.39%) |
Jul 10, 2019 | 138.46 | 138.90 | 136.04 | 137.81 | 62,835 | -0.17(-0.12%) |
Jul 09, 2019 | 135.22 | 137.99 | 135.22 | 137.98 | 58,452 | +2.17(+1.60%) |
Jul 08, 2019 | 137.50 | 137.50 | 134.79 | 135.81 | 80,116 | -2.48(-1.79%) |
Jul 05, 2019 | 139.25 | 140.17 | 138.09 | 138.29 | 41,158 | -1.98(-1.41%) |
Jul 03, 2019 | 139.56 | 140.27 | 138.79 | 140.27 | 37,002 | +1.18(+0.85%) |
Jul 02, 2019 | 139.38 | 139.43 | 138.35 | 139.09 | 89,129 | -0.30(-0.21%) |