Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 124.20 | 124.80 | 122.96 | 124.16 | 805,045 | +0.14(+0.11%) |
Sep 27, 2019 | 126.67 | 127.04 | 123.43 | 124.02 | 460,561 | -2.64(-2.09%) |
Sep 26, 2019 | 127.80 | 128.12 | 126.25 | 126.66 | 297,173 | -0.97(-0.76%) |
Sep 25, 2019 | 128.31 | 129.09 | 125.57 | 127.64 | 416,541 | -0.82(-0.64%) |
Sep 24, 2019 | 128.48 | 130.00 | 127.39 | 128.46 | 676,419 | +0.65(+0.51%) |
Sep 23, 2019 | 126.86 | 129.15 | 125.07 | 127.82 | 790,875 | +0.98(+0.78%) |
Sep 20, 2019 | 130.12 | 130.96 | 126.83 | 126.83 | 1,413,669 | -3.22(-2.48%) |
Sep 19, 2019 | 129.84 | 131.09 | 128.78 | 130.05 | 838,294 | +0.34(+0.26%) |
Sep 18, 2019 | 129.41 | 130.54 | 128.13 | 129.72 | 675,920 | +0.42(+0.32%) |
Sep 17, 2019 | 127.38 | 130.49 | 127.14 | 129.30 | 570,604 | +2.06(+1.62%) |
Sep 16, 2019 | 124.78 | 127.89 | 124.44 | 127.24 | 600,996 | +2.33(+1.86%) |
Sep 13, 2019 | 124.45 | 126.75 | 124.09 | 124.91 | 691,093 | -0.06(-0.05%) |
Sep 12, 2019 | 124.30 | 126.80 | 124.30 | 124.97 | 618,831 | +1.92(+1.56%) |
Sep 11, 2019 | 126.92 | 128.46 | 122.91 | 123.06 | 1,387,958 | -3.70(-2.92%) |
Sep 10, 2019 | 131.24 | 131.24 | 122.86 | 126.75 | 1,581,772 | -6.05(-4.55%) |
Sep 09, 2019 | 142.17 | 142.27 | 132.50 | 132.80 | 949,396 | -9.24(-6.50%) |
Sep 06, 2019 | 143.74 | 145.16 | 141.73 | 142.03 | 731,024 | -1.70(-1.18%) |
Sep 05, 2019 | 144.72 | 145.06 | 142.85 | 143.74 | 498,317 | +0.40(+0.28%) |
Sep 04, 2019 | 142.13 | 144.36 | 141.83 | 143.34 | 638,253 | +2.15(+1.52%) |
Sep 03, 2019 | 141.58 | 143.22 | 139.20 | 141.19 | 742,394 | -2.65(-1.84%) |
Aug 30, 2019 | 145.91 | 146.09 | 142.88 | 143.83 | 555,108 | -1.27(-0.88%) |
Aug 29, 2019 | 144.61 | 146.80 | 143.27 | 145.11 | 930,904 | +2.18(+1.52%) |
Aug 28, 2019 | 143.87 | 147.07 | 133.38 | 142.93 | 1,579,069 | -1.33(-0.92%) |
Aug 27, 2019 | 144.16 | 145.64 | 141.67 | 144.26 | 1,156,646 | +0.81(+0.57%) |
Aug 26, 2019 | 142.74 | 143.46 | 141.01 | 143.45 | 753,139 | +2.41(+1.71%) |
Aug 23, 2019 | 143.37 | 144.31 | 140.69 | 141.04 | 589,909 | -2.82(-1.96%) |
Aug 22, 2019 | 143.49 | 144.15 | 141.47 | 143.86 | 382,599 | +0.50(+0.35%) |
Aug 21, 2019 | 144.94 | 145.23 | 142.47 | 143.37 | 458,528 | -0.12(-0.08%) |
Aug 20, 2019 | 141.15 | 144.02 | 140.35 | 143.49 | 401,981 | +1.87(+1.32%) |
Aug 19, 2019 | 142.32 | 142.45 | 140.28 | 141.62 | 375,773 | +0.64(+0.45%) |
Aug 16, 2019 | 141.18 | 142.82 | 140.50 | 140.98 | 410,673 | +0.57(+0.40%) |
Aug 15, 2019 | 138.20 | 140.64 | 137.85 | 140.41 | 349,217 | +2.63(+1.91%) |
Aug 14, 2019 | 139.53 | 140.68 | 136.50 | 137.78 | 461,697 | -3.41(-2.42%) |
Aug 13, 2019 | 141.68 | 143.54 | 140.87 | 141.19 | 413,661 | +0.79(+0.57%) |
Aug 12, 2019 | 141.51 | 142.53 | 140.28 | 140.39 | 228,634 | -1.20(-0.85%) |
Aug 09, 2019 | 141.40 | 142.36 | 140.79 | 141.60 | 293,496 | -0.40(-0.28%) |
Aug 08, 2019 | 139.47 | 142.88 | 139.22 | 142.00 | 544,737 | +3.32(+2.39%) |
Aug 07, 2019 | 137.94 | 139.76 | 135.68 | 138.67 | 369,782 | -0.16(-0.11%) |
Aug 06, 2019 | 132.59 | 139.19 | 132.59 | 138.83 | 663,539 | +7.19(+5.46%) |
Aug 05, 2019 | 133.99 | 134.13 | 129.98 | 131.65 | 539,405 | -4.00(-2.95%) |
Aug 02, 2019 | 137.03 | 137.03 | 134.60 | 135.64 | 337,349 | -1.57(-1.14%) |
Aug 01, 2019 | 136.00 | 138.91 | 135.36 | 137.21 | 499,408 | +1.25(+0.92%) |
Jul 31, 2019 | 137.59 | 138.55 | 134.91 | 135.96 | 438,331 | -1.38(-1.01%) |
Jul 30, 2019 | 136.57 | 137.71 | 135.44 | 137.34 | 341,885 | +0.51(+0.37%) |
Jul 29, 2019 | 137.95 | 137.95 | 135.98 | 136.84 | 397,046 | -1.04(-0.76%) |
Jul 26, 2019 | 139.19 | 139.50 | 137.69 | 137.88 | 349,519 | -1.14(-0.82%) |
Jul 25, 2019 | 138.75 | 139.22 | 137.39 | 139.02 | 477,229 | +0.88(+0.63%) |
Jul 24, 2019 | 136.92 | 138.31 | 136.30 | 138.15 | 302,958 | +0.83(+0.61%) |
Jul 23, 2019 | 137.41 | 137.43 | 135.38 | 137.31 | 239,082 | +0.95(+0.69%) |
Jul 22, 2019 | 136.39 | 136.85 | 135.46 | 136.37 | 374,172 | +0.03(+0.02%) |
Jul 19, 2019 | 138.23 | 138.44 | 136.28 | 136.34 | 510,047 | -0.92(-0.67%) |
Jul 18, 2019 | 135.92 | 137.48 | 135.33 | 137.26 | 320,795 | +1.05(+0.77%) |
Jul 17, 2019 | 135.76 | 136.69 | 135.08 | 136.21 | 329,121 | +0.21(+0.15%) |
Jul 16, 2019 | 134.95 | 136.14 | 134.34 | 136.00 | 401,971 | +1.05(+0.78%) |
Jul 15, 2019 | 135.51 | 135.87 | 134.13 | 134.95 | 428,253 | -0.28(-0.21%) |
Jul 12, 2019 | 135.21 | 135.84 | 132.60 | 135.22 | 659,511 | -0.12(-0.09%) |
Jul 11, 2019 | 132.31 | 135.42 | 130.42 | 135.34 | 915,585 | -0.21(-0.15%) |
Jul 10, 2019 | 136.78 | 137.99 | 135.27 | 135.55 | 429,870 | -0.78(-0.57%) |
Jul 09, 2019 | 134.10 | 136.37 | 133.94 | 136.33 | 458,010 | +1.96(+1.46%) |
Jul 08, 2019 | 135.06 | 135.09 | 133.79 | 134.37 | 390,534 | -0.76(-0.57%) |
Jul 05, 2019 | 135.24 | 135.26 | 133.23 | 135.13 | 356,057 | -0.40(-0.29%) |
Jul 03, 2019 | 135.26 | 136.78 | 134.41 | 135.53 | 276,095 | +0.13(+0.10%) |
Jul 02, 2019 | 132.43 | 135.40 | 131.82 | 135.40 | 691,414 | +3.42(+2.59%) |