Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.83 | 133.51 | 129.83 | 132.54 | 536,864 | +2.46(+1.89%) |
Sep 27, 2019 | 129.72 | 130.90 | 127.11 | 130.08 | 576,928 | +1.60(+1.25%) |
Sep 26, 2019 | 128.94 | 130.68 | 128.13 | 128.48 | 1,046,517 | +0.45(+0.35%) |
Sep 25, 2019 | 128.25 | 131.63 | 127.93 | 128.03 | 886,405 | -0.40(-0.31%) |
Sep 24, 2019 | 133.46 | 134.62 | 128.13 | 128.43 | 430,970 | -6.45(-4.78%) |
Sep 23, 2019 | 132.68 | 135.75 | 131.69 | 134.88 | 252,703 | +1.57(+1.18%) |
Sep 20, 2019 | 133.10 | 135.35 | 132.85 | 133.31 | 461,807 | +0.69(+0.52%) |
Sep 19, 2019 | 132.23 | 133.70 | 130.87 | 132.62 | 166,215 | +0.74(+0.56%) |
Sep 18, 2019 | 131.85 | 132.53 | 130.17 | 131.88 | 256,575 | -1.04(-0.78%) |
Sep 17, 2019 | 135.46 | 135.46 | 132.13 | 132.92 | 227,027 | -3.20(-2.35%) |
Sep 16, 2019 | 135.93 | 137.17 | 134.69 | 136.12 | 227,814 | -0.72(-0.52%) |
Sep 13, 2019 | 135.41 | 137.29 | 133.68 | 136.84 | 301,024 | +2.36(+1.75%) |
Sep 12, 2019 | 136.62 | 136.97 | 133.82 | 134.48 | 265,687 | -2.19(-1.60%) |
Sep 11, 2019 | 132.28 | 138.44 | 130.13 | 136.67 | 476,760 | +4.69(+3.55%) |
Sep 10, 2019 | 127.41 | 131.98 | 122.25 | 131.98 | 376,418 | +4.98(+3.92%) |
Sep 09, 2019 | 124.48 | 127.73 | 124.03 | 127.00 | 328,995 | +3.26(+2.64%) |
Sep 06, 2019 | 122.51 | 124.03 | 121.15 | 123.74 | 337,635 | +1.07(+0.87%) |
Sep 05, 2019 | 124.80 | 126.03 | 122.02 | 122.67 | 355,211 | +0.15(+0.12%) |
Sep 04, 2019 | 121.00 | 122.68 | 120.87 | 122.52 | 185,938 | +3.36(+2.82%) |
Sep 03, 2019 | 122.47 | 122.99 | 117.88 | 119.16 | 299,856 | -4.16(-3.37%) |
Aug 30, 2019 | 123.88 | 125.23 | 123.16 | 123.32 | 225,462 | +0.19(+0.15%) |
Aug 29, 2019 | 120.40 | 123.57 | 120.40 | 123.13 | 189,624 | +4.15(+3.49%) |
Aug 28, 2019 | 118.19 | 119.82 | 117.13 | 118.98 | 202,436 | +0.29(+0.24%) |
Aug 27, 2019 | 120.19 | 120.19 | 117.55 | 118.69 | 214,885 | -0.25(-0.21%) |
Aug 26, 2019 | 120.41 | 120.95 | 118.03 | 118.94 | 220,276 | -0.60(-0.50%) |
Aug 23, 2019 | 122.58 | 123.08 | 119.24 | 119.54 | 260,548 | -3.91(-3.17%) |
Aug 22, 2019 | 123.19 | 124.00 | 122.19 | 123.45 | 99,977 | +0.83(+0.67%) |
Aug 21, 2019 | 122.77 | 124.42 | 122.27 | 122.63 | 186,499 | +1.18(+0.97%) |
Aug 20, 2019 | 122.61 | 122.69 | 120.85 | 121.45 | 180,066 | -1.47(-1.19%) |
Aug 19, 2019 | 124.05 | 124.82 | 122.57 | 122.91 | 354,828 | +0.99(+0.81%) |
Aug 16, 2019 | 120.52 | 123.36 | 119.97 | 121.92 | 241,124 | +2.30(+1.92%) |
Aug 15, 2019 | 121.64 | 121.69 | 118.30 | 119.62 | 252,493 | -1.87(-1.54%) |
Aug 14, 2019 | 123.77 | 124.25 | 121.26 | 121.49 | 229,957 | -4.71(-3.73%) |
Aug 13, 2019 | 123.56 | 129.39 | 123.17 | 126.20 | 304,480 | +2.26(+1.83%) |
Aug 12, 2019 | 126.04 | 126.41 | 123.56 | 123.94 | 156,774 | -3.22(-2.53%) |
Aug 09, 2019 | 129.13 | 129.23 | 125.82 | 127.15 | 192,716 | -3.02(-2.32%) |
Aug 08, 2019 | 129.17 | 131.21 | 129.17 | 130.17 | 404,380 | +2.03(+1.58%) |
Aug 07, 2019 | 126.69 | 128.60 | 126.36 | 128.15 | 249,348 | -0.54(-0.42%) |
Aug 06, 2019 | 126.35 | 128.93 | 125.82 | 128.69 | 186,059 | +3.26(+2.60%) |
Aug 05, 2019 | 125.98 | 126.76 | 124.09 | 125.43 | 333,765 | -3.15(-2.45%) |
Aug 02, 2019 | 128.79 | 129.69 | 127.52 | 128.58 | 293,600 | -0.21(-0.16%) |
Aug 01, 2019 | 132.17 | 133.38 | 128.38 | 128.78 | 341,556 | -3.20(-2.42%) |
Jul 31, 2019 | 134.35 | 135.15 | 131.69 | 131.98 | 328,319 | -2.18(-1.63%) |
Jul 30, 2019 | 131.79 | 134.28 | 131.79 | 134.16 | 260,662 | +1.55(+1.17%) |
Jul 29, 2019 | 132.84 | 133.21 | 131.38 | 132.61 | 226,150 | -0.63(-0.47%) |
Jul 26, 2019 | 131.86 | 133.50 | 131.38 | 133.24 | 282,616 | +1.55(+1.18%) |
Jul 25, 2019 | 132.59 | 133.81 | 131.34 | 131.69 | 235,850 | -1.23(-0.92%) |
Jul 24, 2019 | 130.93 | 133.54 | 130.21 | 132.91 | 282,070 | +1.38(+1.05%) |
Jul 23, 2019 | 129.79 | 131.75 | 128.81 | 131.54 | 320,066 | +2.66(+2.06%) |
Jul 22, 2019 | 129.31 | 130.09 | 128.41 | 128.88 | 339,409 | -0.13(-0.10%) |
Jul 19, 2019 | 129.25 | 130.77 | 128.93 | 129.01 | 372,720 | +0.37(+0.29%) |
Jul 18, 2019 | 129.10 | 129.22 | 127.78 | 128.64 | 248,170 | -0.33(-0.26%) |
Jul 17, 2019 | 130.66 | 131.17 | 128.68 | 128.97 | 385,287 | -1.74(-1.33%) |
Jul 16, 2019 | 130.79 | 132.67 | 130.56 | 130.71 | 426,935 | -0.23(-0.17%) |
Jul 15, 2019 | 128.91 | 131.16 | 127.71 | 130.94 | 546,000 | +2.60(+2.03%) |
Jul 12, 2019 | 126.44 | 129.19 | 126.26 | 128.33 | 441,695 | +2.58(+2.05%) |
Jul 11, 2019 | 125.89 | 126.61 | 124.22 | 125.75 | 528,751 | +0.06(+0.05%) |
Jul 10, 2019 | 128.40 | 128.96 | 125.16 | 125.69 | 533,205 | -1.99(-1.56%) |
Jul 09, 2019 | 128.32 | 129.41 | 126.99 | 127.69 | 439,832 | -1.46(-1.13%) |
Jul 08, 2019 | 127.54 | 130.58 | 127.08 | 129.15 | 565,980 | +0.77(+0.60%) |
Jul 05, 2019 | 131.45 | 132.51 | 124.86 | 128.38 | 854,887 | -4.40(-3.31%) |
Jul 03, 2019 | 127.72 | 134.33 | 127.61 | 132.78 | 635,312 | +5.13(+4.02%) |
Jul 02, 2019 | 125.66 | 131.16 | 118.62 | 127.66 | 3,524,647 | -10.87(-7.85%) |