Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.81 | 127.38 | 125.86 | 126.13 | 110,221 | -0.22(-0.18%) |
Sep 27, 2019 | 127.08 | 127.20 | 126.02 | 126.35 | 209,037 | +0.08(+0.06%) |
Sep 26, 2019 | 127.81 | 127.81 | 125.64 | 126.28 | 148,753 | -0.98(-0.77%) |
Sep 25, 2019 | 126.43 | 127.68 | 124.77 | 127.26 | 182,395 | +1.25(+0.99%) |
Sep 24, 2019 | 126.08 | 126.43 | 124.56 | 126.01 | 187,858 | +0.31(+0.25%) |
Sep 23, 2019 | 124.69 | 126.14 | 124.67 | 125.70 | 119,734 | +0.50(+0.40%) |
Sep 20, 2019 | 127.58 | 127.83 | 125.19 | 125.20 | 478,180 | -2.19(-1.72%) |
Sep 19, 2019 | 128.78 | 128.78 | 127.14 | 127.40 | 131,263 | -1.01(-0.79%) |
Sep 18, 2019 | 129.89 | 130.02 | 126.55 | 128.41 | 147,817 | -1.70(-1.30%) |
Sep 17, 2019 | 129.66 | 130.74 | 128.34 | 130.11 | 221,083 | +0.12(+0.09%) |
Sep 16, 2019 | 128.39 | 131.05 | 128.39 | 129.99 | 152,357 | +0.83(+0.64%) |
Sep 13, 2019 | 129.20 | 129.53 | 126.55 | 129.16 | 197,139 | +0.60(+0.47%) |
Sep 12, 2019 | 128.80 | 128.80 | 126.50 | 128.56 | 186,543 | +0.23(+0.18%) |
Sep 11, 2019 | 128.28 | 128.32 | 126.86 | 128.32 | 225,103 | +0.28(+0.22%) |
Sep 10, 2019 | 125.35 | 128.06 | 124.12 | 128.04 | 255,318 | +2.62(+2.09%) |
Sep 09, 2019 | 125.09 | 125.45 | 124.42 | 125.42 | 257,340 | +0.75(+0.60%) |
Sep 06, 2019 | 124.37 | 124.93 | 123.84 | 124.67 | 164,624 | +0.58(+0.47%) |
Sep 05, 2019 | 121.87 | 124.17 | 121.52 | 124.08 | 176,822 | +3.51(+2.91%) |
Sep 04, 2019 | 120.53 | 120.85 | 120.12 | 120.57 | 120,655 | +1.30(+1.09%) |
Sep 03, 2019 | 118.31 | 119.31 | 117.22 | 119.28 | 160,843 | -0.29(-0.24%) |
Aug 30, 2019 | 120.49 | 120.49 | 118.85 | 119.57 | 137,443 | -0.22(-0.18%) |
Aug 29, 2019 | 119.94 | 120.93 | 119.55 | 119.78 | 145,993 | +1.13(+0.95%) |
Aug 28, 2019 | 117.40 | 119.28 | 116.97 | 118.65 | 180,659 | +0.87(+0.74%) |
Aug 27, 2019 | 118.89 | 119.75 | 117.34 | 117.78 | 173,836 | -0.49(-0.41%) |
Aug 26, 2019 | 119.00 | 119.09 | 116.83 | 118.27 | 183,266 | +0.67(+0.57%) |
Aug 23, 2019 | 118.95 | 119.80 | 117.21 | 117.60 | 335,095 | -2.29(-1.91%) |
Aug 22, 2019 | 119.20 | 120.16 | 118.64 | 119.89 | 175,760 | +1.12(+0.94%) |
Aug 21, 2019 | 119.13 | 119.15 | 117.62 | 118.77 | 169,264 | +0.78(+0.66%) |
Aug 20, 2019 | 118.01 | 118.56 | 117.68 | 117.99 | 154,259 | -0.50(-0.42%) |
Aug 19, 2019 | 118.14 | 118.90 | 117.75 | 118.48 | 98,701 | +1.54(+1.32%) |
Aug 16, 2019 | 115.56 | 117.28 | 115.51 | 116.94 | 152,418 | +2.17(+1.89%) |
Aug 15, 2019 | 114.15 | 115.02 | 112.95 | 114.77 | 253,904 | +0.89(+0.78%) |
Aug 14, 2019 | 115.54 | 116.97 | 113.71 | 113.88 | 212,897 | -3.58(-3.05%) |
Aug 13, 2019 | 116.06 | 119.13 | 115.67 | 117.46 | 249,959 | +1.56(+1.35%) |
Aug 12, 2019 | 116.98 | 117.57 | 115.88 | 115.90 | 102,917 | -1.77(-1.50%) |
Aug 09, 2019 | 119.86 | 119.86 | 117.55 | 117.67 | 192,933 | -2.61(-2.17%) |
Aug 08, 2019 | 118.44 | 120.68 | 118.38 | 120.28 | 392,771 | +2.46(+2.09%) |
Aug 07, 2019 | 117.06 | 118.47 | 116.39 | 117.82 | 266,442 | -0.76(-0.64%) |
Aug 06, 2019 | 116.53 | 118.79 | 115.86 | 118.58 | 293,347 | +2.95(+2.55%) |
Aug 05, 2019 | 118.33 | 118.33 | 114.13 | 115.63 | 266,810 | -4.71(-3.91%) |
Aug 02, 2019 | 121.16 | 121.16 | 118.60 | 120.34 | 227,192 | -0.60(-0.50%) |
Aug 01, 2019 | 121.87 | 124.92 | 120.00 | 120.94 | 281,293 | -2.79(-2.25%) |
Jul 31, 2019 | 124.99 | 126.31 | 123.52 | 123.73 | 274,797 | -0.97(-0.78%) |
Jul 30, 2019 | 123.79 | 124.77 | 122.73 | 124.70 | 194,253 | +0.19(+0.16%) |
Jul 29, 2019 | 125.62 | 125.62 | 124.20 | 124.51 | 153,840 | -1.20(-0.95%) |
Jul 26, 2019 | 125.32 | 126.06 | 124.97 | 125.71 | 178,061 | +0.14(+0.11%) |
Jul 25, 2019 | 127.16 | 127.32 | 125.28 | 125.57 | 167,313 | -1.13(-0.89%) |
Jul 24, 2019 | 124.67 | 126.80 | 124.42 | 126.70 | 222,063 | +1.68(+1.34%) |
Jul 23, 2019 | 125.06 | 125.32 | 124.20 | 125.03 | 185,020 | +0.90(+0.72%) |
Jul 22, 2019 | 124.04 | 124.55 | 123.33 | 124.13 | 182,366 | +0.19(+0.15%) |
Jul 19, 2019 | 124.06 | 124.95 | 123.42 | 123.94 | 205,652 | +0.64(+0.52%) |
Jul 18, 2019 | 122.99 | 123.36 | 122.35 | 123.30 | 194,345 | +0.32(+0.26%) |
Jul 17, 2019 | 123.80 | 123.80 | 121.93 | 122.98 | 441,662 | -0.98(-0.79%) |
Jul 16, 2019 | 122.80 | 124.11 | 122.49 | 123.96 | 187,261 | +0.83(+0.67%) |
Jul 15, 2019 | 124.05 | 124.33 | 122.61 | 123.14 | 309,407 | -0.80(-0.64%) |
Jul 12, 2019 | 122.47 | 124.36 | 121.93 | 123.94 | 318,889 | +1.91(+1.57%) |
Jul 11, 2019 | 122.54 | 122.74 | 120.39 | 122.02 | 248,925 | -0.80(-0.65%) |
Jul 10, 2019 | 123.72 | 124.74 | 122.60 | 122.82 | 389,919 | -0.90(-0.73%) |
Jul 09, 2019 | 122.55 | 123.76 | 121.94 | 123.72 | 345,476 | +0.59(+0.48%) |
Jul 08, 2019 | 123.26 | 123.67 | 122.55 | 123.13 | 249,650 | -1.00(-0.81%) |
Jul 05, 2019 | 122.44 | 124.28 | 122.44 | 124.13 | 147,495 | +0.80(+0.65%) |
Jul 03, 2019 | 122.71 | 123.50 | 122.45 | 123.33 | 96,825 | +0.95(+0.77%) |
Jul 02, 2019 | 124.28 | 124.28 | 121.70 | 122.39 | 421,834 | -1.74(-1.41%) |