Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.43 | 128.52 | 127.39 | 128.51 | 9,361,352 | +0.31(+0.24%) |
Sep 27, 2019 | 127.83 | 128.41 | 127.66 | 128.19 | 11,565,228 | +0.32(+0.25%) |
Sep 26, 2019 | 127.78 | 128.43 | 127.45 | 127.88 | 11,996,838 | +0.82(+0.64%) |
Sep 25, 2019 | 128.67 | 128.93 | 126.77 | 127.06 | 16,165,855 | -1.89(-1.46%) |
Sep 24, 2019 | 127.91 | 129.20 | 127.91 | 128.95 | 14,416,124 | +1.54(+1.21%) |
Sep 23, 2019 | 127.75 | 128.57 | 127.27 | 127.41 | 17,145,266 | -0.03(-0.02%) |
Sep 20, 2019 | 126.43 | 127.52 | 126.14 | 127.44 | 14,894,185 | +1.66(+1.32%) |
Sep 19, 2019 | 126.42 | 126.63 | 125.71 | 125.78 | 14,956,697 | +0.38(+0.30%) |
Sep 18, 2019 | 125.68 | 126.33 | 125.32 | 125.40 | 12,366,040 | +0.53(+0.42%) |
Sep 17, 2019 | 124.27 | 125.38 | 123.96 | 124.87 | 10,341,019 | +0.67(+0.54%) |
Sep 16, 2019 | 123.84 | 124.46 | 123.27 | 124.20 | 12,213,991 | +1.56(+1.27%) |
Sep 13, 2019 | 124.20 | 124.58 | 122.63 | 122.63 | 21,067,880 | -2.68(-2.14%) |
Sep 12, 2019 | 127.09 | 127.36 | 124.90 | 125.31 | 20,545,784 | -0.83(-0.65%) |
Sep 11, 2019 | 126.10 | 126.77 | 126.09 | 126.14 | 12,180,052 | -0.23(-0.18%) |
Sep 10, 2019 | 128.29 | 128.70 | 126.33 | 126.36 | 15,421,101 | -2.25(-1.75%) |
Sep 09, 2019 | 129.18 | 129.33 | 128.61 | 128.62 | 17,660,948 | -2.33(-1.78%) |
Sep 06, 2019 | 130.47 | 131.16 | 130.30 | 130.94 | 10,539,786 | +0.93(+0.71%) |
Sep 05, 2019 | 130.82 | 130.95 | 129.24 | 130.02 | 21,582,192 | -2.40(-1.81%) |
Sep 04, 2019 | 131.61 | 132.59 | 131.56 | 132.41 | 8,865,155 | +0.20(+0.15%) |
Sep 03, 2019 | 132.11 | 133.53 | 131.64 | 132.22 | 17,438,386 | +0.17(+0.13%) |
Aug 30, 2019 | 131.44 | 132.22 | 131.22 | 132.05 | 15,114,289 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.01 | 132.01 | 9,910,027 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,865 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,640,064 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.33 | 13,579,125 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,440 | +2.12(+1.64%) |
Aug 22, 2019 | 129.10 | 129.73 | 128.64 | 128.75 | 15,481,064 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,280 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,186 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,754 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.35 | 129.86 | 131.01 | 19,685,974 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,504 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,804,184 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.02 | 127.27 | 127.74 | 17,956,702 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,360 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,827 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.90 | 123.71 | 125.81 | 16,443,680 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,340,096 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,700 | +1.00(+0.80%) |
Aug 05, 2019 | 123.85 | 124.52 | 123.42 | 124.51 | 20,677,460 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.39 | 122.39 | 16,890,072 | +1.12(+0.92%) |
Aug 01, 2019 | 119.59 | 121.39 | 119.48 | 121.27 | 29,741,280 | +2.36(+1.99%) |
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,912 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,214 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,646 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.91 | 117.44 | 117.64 | 6,916,325 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,803 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,141,033 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.41 | 9,062,481 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,816,061 | +0.22(+0.19%) |
Jul 19, 2019 | 117.74 | 118.05 | 117.67 | 117.83 | 6,487,394 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,508 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,710 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,996 | -0.35(-0.30%) |
Jul 15, 2019 | 116.72 | 117.26 | 116.72 | 117.19 | 6,768,037 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.72 | 116.03 | 116.52 | 7,814,198 | +0.13(+0.12%) |
Jul 11, 2019 | 117.49 | 117.58 | 116.11 | 116.38 | 15,787,472 | -1.58(-1.34%) |
Jul 10, 2019 | 118.42 | 118.50 | 117.67 | 117.96 | 10,583,694 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.25 | 118.61 | 6,946,820 | -0.05(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,253,008 | +0.16(+0.14%) |
Jul 05, 2019 | 118.59 | 118.60 | 117.82 | 118.50 | 13,612,374 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,865 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,503 | +0.81(+0.68%) |