Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.96 | 134.18 | 132.80 | 133.77 | 609,054 | +0.81(+0.61%) |
Sep 27, 2019 | 134.11 | 134.49 | 131.32 | 132.96 | 1,038,016 | -0.97(-0.73%) |
Sep 26, 2019 | 132.87 | 134.59 | 132.39 | 133.93 | 570,216 | +1.48(+1.11%) |
Sep 25, 2019 | 132.06 | 132.92 | 131.48 | 132.46 | 503,854 | +0.32(+0.24%) |
Sep 24, 2019 | 132.84 | 133.39 | 131.44 | 132.14 | 561,943 | -0.34(-0.25%) |
Sep 23, 2019 | 131.87 | 133.52 | 131.86 | 132.47 | 613,784 | +0.09(+0.06%) |
Sep 20, 2019 | 133.36 | 133.92 | 132.36 | 132.39 | 1,116,838 | -0.52(-0.39%) |
Sep 19, 2019 | 132.66 | 133.62 | 132.29 | 132.91 | 430,547 | +0.88(+0.67%) |
Sep 18, 2019 | 133.16 | 133.22 | 130.84 | 132.03 | 907,642 | -0.78(-0.58%) |
Sep 17, 2019 | 132.34 | 133.04 | 131.86 | 132.80 | 526,500 | +0.66(+0.50%) |
Sep 16, 2019 | 130.61 | 132.24 | 130.22 | 132.15 | 530,849 | +1.42(+1.08%) |
Sep 13, 2019 | 132.05 | 133.03 | 130.24 | 130.73 | 595,392 | -1.61(-1.21%) |
Sep 12, 2019 | 132.48 | 133.23 | 131.40 | 132.34 | 1,009,332 | +0.91(+0.69%) |
Sep 11, 2019 | 130.44 | 131.84 | 129.98 | 131.43 | 484,582 | +0.62(+0.47%) |
Sep 10, 2019 | 131.01 | 131.11 | 129.13 | 130.81 | 604,021 | -0.81(-0.62%) |
Sep 09, 2019 | 132.34 | 132.34 | 130.81 | 131.62 | 548,605 | -0.48(-0.37%) |
Sep 06, 2019 | 131.36 | 132.63 | 131.25 | 132.10 | 676,292 | +0.79(+0.60%) |
Sep 05, 2019 | 131.64 | 131.72 | 130.68 | 131.31 | 713,787 | -0.35(-0.26%) |
Sep 04, 2019 | 130.20 | 131.71 | 130.01 | 131.65 | 827,161 | +2.24(+1.73%) |
Sep 03, 2019 | 129.01 | 129.87 | 128.47 | 129.41 | 640,615 | +0.13(+0.10%) |
Aug 30, 2019 | 129.40 | 129.68 | 128.59 | 129.28 | 844,466 | +0.40(+0.31%) |
Aug 29, 2019 | 127.86 | 129.15 | 127.63 | 128.88 | 510,057 | +1.70(+1.34%) |
Aug 28, 2019 | 126.49 | 127.72 | 126.00 | 127.18 | 347,159 | +1.01(+0.80%) |
Aug 27, 2019 | 127.64 | 128.01 | 126.12 | 126.17 | 647,605 | -0.86(-0.68%) |
Aug 26, 2019 | 127.55 | 127.63 | 125.57 | 127.04 | 893,330 | +0.35(+0.28%) |
Aug 23, 2019 | 128.52 | 129.94 | 126.34 | 126.68 | 586,004 | -2.23(-1.73%) |
Aug 22, 2019 | 128.51 | 129.13 | 127.82 | 128.91 | 365,513 | +0.74(+0.58%) |
Aug 21, 2019 | 127.98 | 129.02 | 127.64 | 128.17 | 572,419 | +0.61(+0.48%) |
Aug 20, 2019 | 129.27 | 129.27 | 127.47 | 127.56 | 614,955 | -0.96(-0.75%) |
Aug 19, 2019 | 128.72 | 129.45 | 128.09 | 128.51 | 1,125,037 | +0.73(+0.57%) |
Aug 16, 2019 | 125.53 | 128.00 | 125.45 | 127.78 | 793,469 | +2.54(+2.03%) |
Aug 15, 2019 | 124.09 | 125.35 | 123.76 | 125.24 | 1,043,711 | +1.73(+1.40%) |
Aug 14, 2019 | 124.00 | 124.66 | 123.03 | 123.52 | 823,486 | -0.95(-0.76%) |
Aug 13, 2019 | 123.48 | 124.76 | 122.54 | 124.47 | 865,664 | +1.22(+0.99%) |
Aug 12, 2019 | 125.13 | 125.59 | 123.10 | 123.25 | 851,269 | -2.13(-1.70%) |
Aug 09, 2019 | 125.94 | 126.81 | 123.93 | 125.38 | 656,936 | -0.97(-0.77%) |
Aug 08, 2019 | 124.65 | 126.92 | 124.12 | 126.36 | 466,948 | +1.80(+1.45%) |
Aug 07, 2019 | 123.82 | 125.60 | 122.36 | 124.55 | 614,203 | +0.07(+0.06%) |
Aug 06, 2019 | 123.45 | 125.30 | 123.00 | 124.48 | 830,810 | +1.39(+1.13%) |
Aug 05, 2019 | 124.31 | 124.31 | 121.63 | 123.09 | 897,441 | -1.90(-1.52%) |
Aug 02, 2019 | 125.57 | 125.62 | 124.52 | 124.99 | 579,629 | -0.58(-0.46%) |
Aug 01, 2019 | 126.00 | 126.67 | 125.13 | 125.57 | 731,920 | -0.71(-0.56%) |
Jul 31, 2019 | 127.31 | 128.94 | 125.61 | 126.28 | 821,938 | -1.43(-1.12%) |
Jul 30, 2019 | 126.20 | 129.82 | 126.20 | 127.71 | 1,529,342 | +3.34(+2.68%) |
Jul 29, 2019 | 124.16 | 125.52 | 123.81 | 124.37 | 620,846 | +0.60(+0.48%) |
Jul 26, 2019 | 123.83 | 124.36 | 123.09 | 123.78 | 944,027 | +0.34(+0.28%) |
Jul 25, 2019 | 123.30 | 123.80 | 122.57 | 123.43 | 734,839 | +0.17(+0.14%) |
Jul 24, 2019 | 123.00 | 123.64 | 122.44 | 123.26 | 510,071 | +0.41(+0.33%) |
Jul 23, 2019 | 121.93 | 123.05 | 120.87 | 122.85 | 556,529 | +1.29(+1.06%) |
Jul 22, 2019 | 122.10 | 122.52 | 121.39 | 121.56 | 559,414 | -0.59(-0.49%) |
Jul 19, 2019 | 124.43 | 124.43 | 122.03 | 122.15 | 727,289 | -1.96(-1.58%) |
Jul 18, 2019 | 123.30 | 124.46 | 122.60 | 124.11 | 1,486,893 | +0.74(+0.60%) |
Jul 17, 2019 | 123.78 | 123.99 | 122.41 | 123.37 | 404,965 | -0.04(-0.03%) |
Jul 16, 2019 | 125.18 | 125.18 | 123.33 | 123.41 | 577,215 | -1.98(-1.58%) |
Jul 15, 2019 | 125.87 | 126.17 | 125.06 | 125.39 | 671,957 | -0.32(-0.25%) |
Jul 12, 2019 | 125.55 | 126.01 | 124.80 | 125.71 | 742,472 | +0.40(+0.32%) |
Jul 11, 2019 | 128.49 | 128.49 | 125.23 | 125.31 | 754,047 | -3.17(-2.47%) |
Jul 10, 2019 | 128.20 | 129.31 | 127.54 | 128.49 | 1,218,094 | +0.81(+0.64%) |
Jul 09, 2019 | 125.60 | 127.74 | 125.60 | 127.68 | 1,229,748 | +1.93(+1.54%) |
Jul 08, 2019 | 124.89 | 126.79 | 124.89 | 125.74 | 722,595 | +0.64(+0.51%) |
Jul 05, 2019 | 124.83 | 125.44 | 123.17 | 125.11 | 502,785 | -0.69(-0.55%) |
Jul 03, 2019 | 124.47 | 125.88 | 124.42 | 125.80 | 441,125 | +1.32(+1.06%) |
Jul 02, 2019 | 123.75 | 124.77 | 123.46 | 124.47 | 1,106,153 | +0.93(+0.75%) |