Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 125.53 | 126.04 | 125.17 | 125.50 | 204,853 | +0.06(+0.05%) |
Sep 27, 2019 | 126.03 | 126.26 | 124.74 | 125.43 | 169,295 | -0.41(-0.33%) |
Sep 26, 2019 | 125.62 | 126.19 | 125.34 | 125.84 | 168,010 | +0.52(+0.42%) |
Sep 25, 2019 | 125.17 | 125.36 | 124.60 | 125.32 | 216,926 | +0.03(+0.02%) |
Sep 24, 2019 | 124.40 | 125.72 | 124.35 | 125.30 | 207,339 | +1.26(+1.01%) |
Sep 23, 2019 | 123.92 | 124.43 | 123.75 | 124.04 | 255,352 | +0.23(+0.19%) |
Sep 20, 2019 | 123.69 | 124.04 | 123.08 | 123.81 | 283,608 | +0.37(+0.30%) |
Sep 19, 2019 | 123.36 | 123.61 | 122.95 | 123.44 | 116,212 | +0.40(+0.32%) |
Sep 18, 2019 | 122.78 | 123.34 | 122.13 | 123.04 | 154,741 | +0.66(+0.54%) |
Sep 17, 2019 | 121.52 | 122.69 | 121.52 | 122.38 | 138,051 | +1.00(+0.82%) |
Sep 16, 2019 | 121.65 | 121.65 | 120.95 | 121.39 | 216,158 | +0.01(+0.01%) |
Sep 13, 2019 | 121.53 | 122.14 | 120.96 | 121.38 | 229,977 | -0.62(-0.50%) |
Sep 12, 2019 | 122.51 | 122.72 | 121.58 | 121.99 | 150,969 | +0.24(+0.20%) |
Sep 11, 2019 | 120.32 | 121.78 | 120.02 | 121.75 | 362,062 | +1.34(+1.12%) |
Sep 10, 2019 | 120.14 | 120.49 | 119.48 | 120.41 | 165,434 | +0.01(+0.01%) |
Sep 09, 2019 | 120.83 | 121.01 | 120.12 | 120.40 | 172,182 | -0.62(-0.51%) |
Sep 06, 2019 | 121.84 | 122.03 | 120.63 | 121.01 | 193,301 | -0.45(-0.37%) |
Sep 05, 2019 | 122.13 | 122.23 | 121.21 | 121.46 | 248,027 | -1.33(-1.08%) |
Sep 04, 2019 | 123.05 | 123.12 | 121.97 | 122.79 | 280,361 | +0.19(+0.16%) |
Sep 03, 2019 | 120.41 | 122.60 | 120.41 | 122.60 | 255,034 | +2.03(+1.68%) |
Aug 30, 2019 | 120.77 | 120.97 | 120.19 | 120.57 | 160,776 | +0.06(+0.05%) |
Aug 29, 2019 | 120.15 | 120.51 | 119.42 | 120.51 | 91,860 | +0.87(+0.72%) |
Aug 28, 2019 | 120.05 | 120.35 | 119.23 | 119.64 | 132,801 | -0.10(-0.09%) |
Aug 27, 2019 | 120.32 | 120.73 | 119.72 | 119.75 | 162,998 | -0.01(-0.01%) |
Aug 26, 2019 | 118.66 | 119.76 | 118.43 | 119.76 | 103,382 | +1.46(+1.23%) |
Aug 23, 2019 | 119.83 | 120.31 | 117.80 | 118.30 | 291,451 | -1.40(-1.17%) |
Aug 22, 2019 | 119.53 | 119.86 | 118.71 | 119.70 | 143,568 | +0.10(+0.09%) |
Aug 21, 2019 | 118.89 | 119.61 | 118.69 | 119.60 | 178,802 | +0.75(+0.63%) |
Aug 20, 2019 | 119.44 | 119.44 | 118.45 | 118.85 | 213,546 | -0.20(-0.17%) |
Aug 19, 2019 | 118.31 | 119.45 | 118.15 | 119.05 | 596,190 | +0.71(+0.60%) |
Aug 16, 2019 | 117.70 | 118.61 | 117.65 | 118.34 | 189,841 | +0.69(+0.59%) |
Aug 15, 2019 | 116.43 | 117.98 | 115.91 | 117.65 | 177,728 | +1.54(+1.33%) |
Aug 14, 2019 | 117.27 | 117.80 | 115.92 | 116.11 | 198,964 | -1.09(-0.93%) |
Aug 13, 2019 | 117.03 | 117.50 | 116.39 | 117.20 | 523,108 | +0.18(+0.16%) |
Aug 12, 2019 | 117.19 | 117.38 | 116.47 | 117.02 | 166,856 | -0.15(-0.13%) |
Aug 09, 2019 | 117.22 | 117.72 | 116.86 | 117.16 | 147,628 | -0.11(-0.10%) |
Aug 08, 2019 | 115.97 | 117.51 | 115.34 | 117.28 | 239,309 | +1.34(+1.16%) |
Aug 07, 2019 | 115.62 | 116.52 | 114.03 | 115.93 | 174,851 | +0.31(+0.27%) |
Aug 06, 2019 | 114.45 | 115.96 | 113.11 | 115.62 | 272,805 | +1.39(+1.21%) |
Aug 05, 2019 | 116.27 | 116.54 | 113.65 | 114.23 | 255,922 | -1.93(-1.66%) |
Aug 02, 2019 | 116.34 | 117.05 | 115.88 | 116.17 | 571,023 | +0.03(+0.02%) |
Aug 01, 2019 | 115.04 | 116.68 | 114.71 | 116.14 | 140,318 | +1.13(+0.98%) |
Jul 31, 2019 | 115.59 | 116.17 | 114.46 | 115.01 | 100,645 | -0.62(-0.54%) |
Jul 30, 2019 | 116.08 | 116.64 | 115.06 | 115.64 | 138,771 | -0.70(-0.60%) |
Jul 29, 2019 | 115.99 | 116.49 | 115.46 | 116.34 | 97,530 | +0.61(+0.53%) |
Jul 26, 2019 | 115.30 | 116.11 | 115.16 | 115.72 | 139,324 | +0.42(+0.37%) |
Jul 25, 2019 | 115.37 | 116.02 | 114.75 | 115.30 | 120,570 | -0.24(-0.21%) |
Jul 24, 2019 | 115.72 | 115.72 | 114.71 | 115.54 | 149,035 | +0.02(+0.02%) |
Jul 23, 2019 | 116.23 | 116.23 | 115.19 | 115.52 | 180,597 | -0.52(-0.45%) |
Jul 22, 2019 | 116.62 | 116.62 | 115.51 | 116.05 | 163,482 | -0.31(-0.27%) |
Jul 19, 2019 | 117.86 | 118.09 | 116.31 | 116.36 | 159,738 | -1.73(-1.47%) |
Jul 18, 2019 | 117.10 | 118.09 | 116.47 | 118.09 | 113,271 | +0.99(+0.84%) |
Jul 17, 2019 | 117.03 | 117.70 | 117.03 | 117.10 | 103,145 | +0.42(+0.36%) |
Jul 16, 2019 | 116.89 | 117.19 | 116.10 | 116.68 | 88,781 | -0.59(-0.50%) |
Jul 15, 2019 | 117.01 | 117.42 | 116.46 | 117.27 | 111,365 | +0.34(+0.29%) |
Jul 12, 2019 | 117.68 | 117.68 | 116.54 | 116.93 | 116,834 | -0.65(-0.55%) |
Jul 11, 2019 | 117.51 | 117.99 | 116.64 | 117.58 | 197,379 | -0.05(-0.04%) |
Jul 10, 2019 | 117.58 | 118.18 | 117.15 | 117.63 | 149,208 | +0.32(+0.27%) |
Jul 09, 2019 | 117.11 | 117.37 | 116.50 | 117.31 | 75,965 | +0.08(+0.07%) |
Jul 08, 2019 | 117.14 | 117.56 | 116.52 | 117.23 | 135,751 | +0.09(+0.07%) |
Jul 05, 2019 | 116.38 | 117.23 | 115.33 | 117.15 | 193,647 | -0.03(-0.03%) |
Jul 03, 2019 | 116.62 | 117.77 | 116.62 | 117.18 | 90,422 | +0.82(+0.71%) |
Jul 02, 2019 | 115.27 | 116.50 | 115.09 | 116.36 | 109,646 | +1.42(+1.24%) |