Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 124.14 | 124.74 | 122.90 | 124.10 | 805,441 | +0.14(+0.11%) |
Sep 27, 2019 | 126.61 | 126.98 | 123.37 | 123.96 | 460,788 | -2.64(-2.09%) |
Sep 26, 2019 | 127.73 | 128.05 | 126.19 | 126.60 | 297,319 | -0.97(-0.76%) |
Sep 25, 2019 | 128.25 | 129.03 | 125.51 | 127.58 | 416,746 | -0.83(-0.64%) |
Sep 24, 2019 | 128.42 | 129.94 | 127.33 | 128.40 | 676,752 | +0.65(+0.51%) |
Sep 23, 2019 | 126.80 | 129.09 | 125.01 | 127.75 | 791,264 | +0.98(+0.78%) |
Sep 20, 2019 | 130.06 | 130.89 | 126.77 | 126.77 | 1,414,365 | -3.22(-2.48%) |
Sep 19, 2019 | 129.77 | 131.02 | 128.72 | 129.99 | 838,707 | +0.34(+0.26%) |
Sep 18, 2019 | 129.34 | 130.47 | 128.07 | 129.65 | 676,252 | +0.42(+0.32%) |
Sep 17, 2019 | 127.32 | 130.43 | 127.08 | 129.24 | 570,885 | +2.06(+1.62%) |
Sep 16, 2019 | 124.72 | 127.82 | 124.38 | 127.18 | 601,292 | +2.33(+1.86%) |
Sep 13, 2019 | 124.39 | 126.69 | 124.03 | 124.85 | 691,434 | -0.06(-0.05%) |
Sep 12, 2019 | 124.24 | 126.74 | 124.24 | 124.91 | 619,135 | +1.92(+1.56%) |
Sep 11, 2019 | 126.86 | 128.40 | 122.84 | 122.99 | 1,388,641 | -3.70(-2.92%) |
Sep 10, 2019 | 131.17 | 131.17 | 122.80 | 126.69 | 1,582,550 | -6.04(-4.55%) |
Sep 09, 2019 | 142.10 | 142.20 | 132.44 | 132.73 | 949,863 | -9.23(-6.50%) |
Sep 06, 2019 | 143.66 | 145.09 | 141.66 | 141.97 | 731,384 | -1.70(-1.18%) |
Sep 05, 2019 | 144.65 | 144.99 | 142.78 | 143.66 | 498,563 | +0.40(+0.28%) |
Sep 04, 2019 | 142.06 | 144.29 | 141.76 | 143.27 | 638,567 | +2.15(+1.52%) |
Sep 03, 2019 | 141.51 | 143.15 | 139.13 | 141.12 | 742,759 | -2.64(-1.84%) |
Aug 30, 2019 | 145.84 | 146.02 | 142.81 | 143.76 | 555,381 | -1.27(-0.88%) |
Aug 29, 2019 | 144.54 | 146.72 | 143.20 | 145.03 | 931,363 | +2.18(+1.52%) |
Aug 28, 2019 | 143.80 | 147.00 | 133.32 | 142.86 | 1,579,846 | -1.33(-0.92%) |
Aug 27, 2019 | 144.09 | 145.57 | 141.60 | 144.19 | 1,157,215 | +0.81(+0.57%) |
Aug 26, 2019 | 142.67 | 143.39 | 140.94 | 143.38 | 753,510 | +2.41(+1.71%) |
Aug 23, 2019 | 143.30 | 144.24 | 140.62 | 140.97 | 590,199 | -2.82(-1.96%) |
Aug 22, 2019 | 143.41 | 144.08 | 141.40 | 143.79 | 382,787 | +0.50(+0.35%) |
Aug 21, 2019 | 144.87 | 145.15 | 142.40 | 143.30 | 458,754 | -0.12(-0.08%) |
Aug 20, 2019 | 141.08 | 143.95 | 140.28 | 143.41 | 402,178 | +1.87(+1.32%) |
Aug 19, 2019 | 142.25 | 142.38 | 140.22 | 141.55 | 375,958 | +0.64(+0.45%) |
Aug 16, 2019 | 141.11 | 142.75 | 140.43 | 140.91 | 410,875 | +0.57(+0.40%) |
Aug 15, 2019 | 138.13 | 140.57 | 137.78 | 140.34 | 349,389 | +2.63(+1.91%) |
Aug 14, 2019 | 139.46 | 140.61 | 136.44 | 137.71 | 461,924 | -3.41(-2.42%) |
Aug 13, 2019 | 141.61 | 143.47 | 140.80 | 141.12 | 413,865 | +0.80(+0.57%) |
Aug 12, 2019 | 141.44 | 142.46 | 140.21 | 140.32 | 228,746 | -1.20(-0.85%) |
Aug 09, 2019 | 141.33 | 142.29 | 140.72 | 141.53 | 293,640 | -0.40(-0.28%) |
Aug 08, 2019 | 139.40 | 142.81 | 139.15 | 141.93 | 545,005 | +3.32(+2.39%) |
Aug 07, 2019 | 137.87 | 139.69 | 135.62 | 138.61 | 369,964 | -0.16(-0.11%) |
Aug 06, 2019 | 132.52 | 139.12 | 132.52 | 138.76 | 663,866 | +7.18(+5.46%) |
Aug 05, 2019 | 133.93 | 134.06 | 129.92 | 131.58 | 539,670 | -3.99(-2.95%) |
Aug 02, 2019 | 136.97 | 136.97 | 134.53 | 135.57 | 337,515 | -1.57(-1.14%) |
Aug 01, 2019 | 135.93 | 138.84 | 135.30 | 137.15 | 499,653 | +1.25(+0.92%) |
Jul 31, 2019 | 137.52 | 138.48 | 134.84 | 135.89 | 438,546 | -1.38(-1.01%) |
Jul 30, 2019 | 136.50 | 137.64 | 135.38 | 137.27 | 342,054 | +0.51(+0.37%) |
Jul 29, 2019 | 137.88 | 137.88 | 135.91 | 136.77 | 397,242 | -1.04(-0.76%) |
Jul 26, 2019 | 139.12 | 139.43 | 137.62 | 137.81 | 349,691 | -1.14(-0.82%) |
Jul 25, 2019 | 138.69 | 139.15 | 137.32 | 138.95 | 477,464 | +0.88(+0.63%) |
Jul 24, 2019 | 136.86 | 138.24 | 136.23 | 138.08 | 303,107 | +0.84(+0.61%) |
Jul 23, 2019 | 137.34 | 137.36 | 135.31 | 137.24 | 239,200 | +0.94(+0.69%) |
Jul 22, 2019 | 136.32 | 136.78 | 135.40 | 136.30 | 374,356 | +0.03(+0.02%) |
Jul 19, 2019 | 138.16 | 138.37 | 136.21 | 136.27 | 510,298 | -0.92(-0.67%) |
Jul 18, 2019 | 135.85 | 137.41 | 135.26 | 137.19 | 320,953 | +1.05(+0.77%) |
Jul 17, 2019 | 135.69 | 136.62 | 135.01 | 136.14 | 329,283 | +0.21(+0.15%) |
Jul 16, 2019 | 134.88 | 136.07 | 134.27 | 135.93 | 402,168 | +1.05(+0.78%) |
Jul 15, 2019 | 135.45 | 135.80 | 134.07 | 134.88 | 428,464 | -0.28(-0.21%) |
Jul 12, 2019 | 135.15 | 135.77 | 132.53 | 135.16 | 659,836 | -0.12(-0.09%) |
Jul 11, 2019 | 132.25 | 135.36 | 130.36 | 135.28 | 916,035 | -0.21(-0.15%) |
Jul 10, 2019 | 136.71 | 137.92 | 135.21 | 135.49 | 430,081 | -0.77(-0.57%) |
Jul 09, 2019 | 134.03 | 136.30 | 133.88 | 136.26 | 458,236 | +1.96(+1.46%) |
Jul 08, 2019 | 134.99 | 135.03 | 133.73 | 134.30 | 390,727 | -0.77(-0.57%) |
Jul 05, 2019 | 135.18 | 135.20 | 133.16 | 135.07 | 356,232 | -0.40(-0.29%) |
Jul 03, 2019 | 135.20 | 136.71 | 134.34 | 135.47 | 276,231 | +0.13(+0.10%) |
Jul 02, 2019 | 132.37 | 135.34 | 131.76 | 135.34 | 691,755 | +3.42(+2.59%) |