Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.17 | 127.25 | 126.14 | 127.24 | 9,454,667 | +0.31(+0.25%) |
Sep 27, 2019 | 126.56 | 127.14 | 126.40 | 126.93 | 11,680,511 | +0.31(+0.25%) |
Sep 26, 2019 | 126.52 | 127.16 | 126.19 | 126.62 | 12,116,423 | +0.81(+0.64%) |
Sep 25, 2019 | 127.40 | 127.66 | 125.51 | 125.81 | 16,326,998 | -1.87(-1.46%) |
Sep 24, 2019 | 126.65 | 127.92 | 126.64 | 127.67 | 14,559,825 | +1.52(+1.21%) |
Sep 23, 2019 | 126.49 | 127.30 | 126.01 | 126.15 | 17,316,170 | -0.03(-0.02%) |
Sep 20, 2019 | 125.19 | 126.26 | 124.89 | 126.18 | 15,042,651 | +1.65(+1.32%) |
Sep 19, 2019 | 125.18 | 125.38 | 124.47 | 124.53 | 15,105,786 | +0.37(+0.30%) |
Sep 18, 2019 | 124.44 | 125.09 | 124.08 | 124.16 | 12,489,306 | +0.53(+0.42%) |
Sep 17, 2019 | 123.04 | 124.14 | 122.74 | 123.64 | 10,444,099 | +0.67(+0.54%) |
Sep 16, 2019 | 122.61 | 123.23 | 122.05 | 122.97 | 12,335,741 | +1.55(+1.27%) |
Sep 13, 2019 | 122.97 | 123.35 | 121.42 | 121.42 | 21,277,888 | -2.65(-2.14%) |
Sep 12, 2019 | 125.83 | 126.10 | 123.66 | 124.07 | 20,750,586 | -0.82(-0.65%) |
Sep 11, 2019 | 124.86 | 125.52 | 124.85 | 124.89 | 12,301,464 | -0.22(-0.18%) |
Sep 10, 2019 | 127.03 | 127.43 | 125.09 | 125.11 | 15,574,819 | -2.23(-1.75%) |
Sep 09, 2019 | 127.91 | 128.06 | 127.34 | 127.35 | 17,836,994 | -2.30(-1.78%) |
Sep 06, 2019 | 129.18 | 129.86 | 129.02 | 129.65 | 10,644,847 | +0.92(+0.71%) |
Sep 05, 2019 | 129.53 | 129.66 | 127.96 | 128.73 | 21,797,324 | -2.37(-1.81%) |
Sep 04, 2019 | 130.31 | 131.28 | 130.26 | 131.11 | 8,953,524 | +0.19(+0.15%) |
Sep 03, 2019 | 130.81 | 132.21 | 130.34 | 130.91 | 17,612,214 | +0.17(+0.13%) |
Aug 30, 2019 | 130.15 | 130.92 | 129.93 | 130.74 | 15,264,926 | +0.04(+0.03%) |
Aug 29, 2019 | 130.72 | 130.80 | 129.72 | 130.71 | 10,008,795 | -0.50(-0.38%) |
Aug 28, 2019 | 132.07 | 132.18 | 131.08 | 131.20 | 11,374,106 | +0.17(+0.13%) |
Aug 27, 2019 | 130.17 | 131.13 | 130.03 | 131.04 | 12,766,041 | +1.99(+1.54%) |
Aug 26, 2019 | 129.49 | 129.86 | 128.98 | 129.05 | 13,714,462 | -0.52(-0.40%) |
Aug 23, 2019 | 127.41 | 129.85 | 127.33 | 129.57 | 18,242,460 | +2.09(+1.64%) |
Aug 22, 2019 | 127.83 | 128.45 | 127.37 | 127.48 | 15,635,356 | -0.85(-0.66%) |
Aug 21, 2019 | 128.47 | 129.42 | 128.09 | 128.33 | 10,557,462 | -0.86(-0.67%) |
Aug 20, 2019 | 128.97 | 129.27 | 128.58 | 129.19 | 8,394,020 | +1.32(+1.03%) |
Aug 19, 2019 | 127.45 | 128.42 | 127.40 | 127.87 | 15,337,102 | -1.86(-1.43%) |
Aug 16, 2019 | 129.66 | 130.06 | 128.58 | 129.72 | 19,882,176 | -1.05(-0.80%) |
Aug 15, 2019 | 129.56 | 131.91 | 129.23 | 130.77 | 26,731,292 | +1.44(+1.11%) |
Aug 14, 2019 | 128.86 | 129.37 | 128.46 | 129.33 | 16,971,662 | +2.85(+2.25%) |
Aug 13, 2019 | 127.66 | 127.75 | 126.01 | 126.48 | 18,135,668 | -0.44(-0.34%) |
Aug 12, 2019 | 125.81 | 127.33 | 125.62 | 126.92 | 15,876,027 | +2.59(+2.09%) |
Aug 09, 2019 | 124.88 | 125.66 | 124.17 | 124.32 | 11,969,949 | -0.25(-0.20%) |
Aug 08, 2019 | 123.52 | 124.66 | 122.49 | 124.57 | 16,607,566 | +0.27(+0.21%) |
Aug 07, 2019 | 126.41 | 127.00 | 124.08 | 124.31 | 36,702,280 | +0.05(+0.04%) |
Aug 06, 2019 | 122.68 | 124.26 | 122.58 | 124.26 | 14,358,391 | +0.98(+0.80%) |
Aug 05, 2019 | 122.63 | 123.30 | 122.20 | 123.28 | 20,883,542 | +2.09(+1.73%) |
Aug 02, 2019 | 120.43 | 121.18 | 120.20 | 121.18 | 17,058,408 | +1.11(+0.92%) |
Aug 01, 2019 | 118.41 | 120.19 | 118.30 | 120.07 | 30,037,696 | +2.34(+1.99%) |
Jul 31, 2019 | 116.68 | 118.12 | 116.64 | 117.73 | 17,831,890 | +0.94(+0.80%) |
Jul 30, 2019 | 116.95 | 117.03 | 116.44 | 116.80 | 6,409,467 | +0.28(+0.24%) |
Jul 29, 2019 | 116.79 | 116.90 | 116.41 | 116.51 | 7,034,063 | +0.03(+0.03%) |
Jul 26, 2019 | 116.68 | 116.75 | 116.28 | 116.48 | 6,985,261 | +0.28(+0.24%) |
Jul 25, 2019 | 116.28 | 116.42 | 115.62 | 116.20 | 10,037,864 | -0.56(-0.48%) |
Jul 24, 2019 | 116.59 | 116.86 | 116.47 | 116.76 | 7,212,208 | +0.50(+0.43%) |
Jul 23, 2019 | 116.59 | 116.72 | 116.02 | 116.25 | 9,152,808 | -0.64(-0.54%) |
Jul 22, 2019 | 117.36 | 117.38 | 116.72 | 116.89 | 5,874,030 | +0.22(+0.19%) |
Jul 19, 2019 | 116.58 | 116.88 | 116.51 | 116.67 | 6,552,054 | -0.27(-0.24%) |
Jul 18, 2019 | 116.48 | 117.23 | 116.27 | 116.95 | 6,462,283 | +0.01(+0.01%) |
Jul 17, 2019 | 116.11 | 116.96 | 116.10 | 116.94 | 10,904,322 | +1.25(+1.08%) |
Jul 16, 2019 | 115.32 | 115.70 | 115.14 | 115.69 | 6,966,749 | -0.34(-0.30%) |
Jul 15, 2019 | 115.57 | 116.10 | 115.57 | 116.03 | 6,835,494 | +0.66(+0.58%) |
Jul 12, 2019 | 115.10 | 115.57 | 114.89 | 115.37 | 7,892,083 | +0.13(+0.12%) |
Jul 11, 2019 | 116.33 | 116.42 | 114.96 | 115.24 | 15,944,827 | -1.56(-1.33%) |
Jul 10, 2019 | 117.26 | 117.33 | 116.51 | 116.80 | 10,689,182 | -0.65(-0.55%) |
Jul 09, 2019 | 117.55 | 117.58 | 117.09 | 117.44 | 7,016,060 | -0.04(-0.04%) |
Jul 08, 2019 | 117.88 | 118.03 | 117.49 | 117.49 | 7,325,299 | +0.16(+0.14%) |
Jul 05, 2019 | 117.42 | 117.43 | 116.65 | 117.33 | 13,748,050 | -1.58(-1.33%) |
Jul 03, 2019 | 118.29 | 118.97 | 118.28 | 118.90 | 6,072,795 | +0.84(+0.71%) |
Jul 02, 2019 | 117.35 | 118.18 | 117.35 | 118.06 | 11,846,412 | +0.80(+0.68%) |