Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 131.60 | 134.07 | 131.60 | 133.44 | 1,250,441 | +2.22(+1.69%) |
Sep 27, 2019 | 132.49 | 133.03 | 130.06 | 131.21 | 1,312,304 | -0.69(-0.53%) |
Sep 26, 2019 | 132.07 | 132.77 | 130.93 | 131.91 | 1,309,334 | -0.72(-0.55%) |
Sep 25, 2019 | 131.67 | 133.35 | 130.62 | 132.63 | 1,431,786 | +0.99(+0.75%) |
Sep 24, 2019 | 132.21 | 132.80 | 130.44 | 131.64 | 1,855,976 | +0.23(+0.17%) |
Sep 23, 2019 | 132.82 | 133.57 | 130.78 | 131.41 | 1,447,819 | -1.80(-1.35%) |
Sep 20, 2019 | 134.44 | 134.82 | 132.38 | 133.21 | 2,272,659 | -0.30(-0.22%) |
Sep 19, 2019 | 133.37 | 135.00 | 132.81 | 133.51 | 2,030,140 | +0.66(+0.50%) |
Sep 18, 2019 | 131.32 | 133.11 | 131.24 | 132.84 | 1,777,988 | +1.11(+0.84%) |
Sep 17, 2019 | 130.43 | 131.94 | 129.29 | 131.73 | 1,424,479 | +1.40(+1.07%) |
Sep 16, 2019 | 130.59 | 131.07 | 128.91 | 130.33 | 1,281,859 | -1.01(-0.77%) |
Sep 13, 2019 | 131.71 | 132.06 | 130.79 | 131.34 | 1,082,640 | +0.65(+0.49%) |
Sep 12, 2019 | 129.95 | 131.32 | 129.63 | 130.70 | 1,225,564 | +1.09(+0.84%) |
Sep 11, 2019 | 128.66 | 129.66 | 128.02 | 129.60 | 1,256,417 | +0.38(+0.29%) |
Sep 10, 2019 | 130.26 | 130.26 | 127.30 | 129.23 | 1,802,124 | -1.03(-0.79%) |
Sep 09, 2019 | 129.54 | 130.57 | 128.83 | 130.26 | 1,785,635 | -0.50(-0.38%) |
Sep 06, 2019 | 130.57 | 132.84 | 130.41 | 130.76 | 1,416,962 | +0.16(+0.12%) |
Sep 05, 2019 | 129.53 | 131.03 | 128.60 | 130.60 | 1,398,011 | +2.83(+2.21%) |
Sep 04, 2019 | 128.78 | 129.13 | 127.05 | 127.77 | 1,057,111 | -0.08(-0.06%) |
Sep 03, 2019 | 128.12 | 129.43 | 127.17 | 127.85 | 1,060,143 | -1.31(-1.02%) |
Aug 30, 2019 | 129.88 | 130.42 | 128.60 | 129.16 | 766,249 | +0.09(+0.07%) |
Aug 29, 2019 | 129.74 | 130.79 | 128.72 | 129.07 | 1,356,085 | +0.62(+0.49%) |
Aug 28, 2019 | 126.65 | 128.97 | 126.12 | 128.44 | 1,000,849 | +0.91(+0.72%) |
Aug 27, 2019 | 127.98 | 128.75 | 126.54 | 127.53 | 1,368,660 | -0.04(-0.03%) |
Aug 26, 2019 | 127.72 | 127.73 | 126.52 | 127.57 | 1,047,655 | +0.97(+0.77%) |
Aug 23, 2019 | 128.80 | 129.59 | 126.08 | 126.60 | 1,373,044 | -3.23(-2.49%) |
Aug 22, 2019 | 130.11 | 130.70 | 128.25 | 129.82 | 1,055,634 | -0.12(-0.09%) |
Aug 21, 2019 | 130.44 | 130.59 | 129.22 | 129.94 | 1,012,375 | +0.61(+0.47%) |
Aug 20, 2019 | 128.92 | 129.88 | 128.70 | 129.34 | 1,110,340 | -0.18(-0.14%) |
Aug 19, 2019 | 128.70 | 129.82 | 127.86 | 129.51 | 2,607,624 | +2.18(+1.71%) |
Aug 16, 2019 | 126.26 | 127.40 | 125.64 | 127.34 | 1,078,093 | +1.78(+1.42%) |
Aug 15, 2019 | 125.91 | 126.44 | 124.76 | 125.55 | 1,404,831 | +0.15(+0.12%) |
Aug 14, 2019 | 126.68 | 127.04 | 124.23 | 125.41 | 2,142,614 | -2.48(-1.94%) |
Aug 13, 2019 | 127.03 | 129.22 | 126.75 | 127.88 | 1,375,058 | +1.12(+0.88%) |
Aug 12, 2019 | 126.91 | 127.30 | 125.99 | 126.76 | 1,401,559 | -0.89(-0.70%) |
Aug 09, 2019 | 128.64 | 129.42 | 126.75 | 127.65 | 1,643,449 | -1.53(-1.19%) |
Aug 08, 2019 | 127.09 | 130.05 | 126.06 | 129.19 | 1,983,279 | +3.27(+2.60%) |
Aug 07, 2019 | 124.31 | 126.20 | 123.47 | 125.92 | 1,757,967 | +0.11(+0.09%) |
Aug 06, 2019 | 126.07 | 126.88 | 124.68 | 125.81 | 1,486,604 | +0.55(+0.44%) |
Aug 05, 2019 | 125.65 | 127.02 | 124.24 | 125.26 | 1,733,021 | -2.64(-2.07%) |
Aug 02, 2019 | 129.31 | 130.73 | 127.62 | 127.90 | 2,454,620 | -2.22(-1.70%) |
Aug 01, 2019 | 131.60 | 132.17 | 129.29 | 130.12 | 2,867,266 | -1.32(-1.00%) |
Jul 31, 2019 | 135.94 | 135.94 | 130.01 | 131.44 | 2,569,068 | -2.48(-1.86%) |
Jul 30, 2019 | 135.20 | 135.73 | 132.38 | 133.92 | 2,881,953 | -3.43(-2.49%) |
Jul 29, 2019 | 137.53 | 138.60 | 135.92 | 137.35 | 2,183,428 | -0.70(-0.51%) |
Jul 26, 2019 | 139.59 | 142.59 | 137.37 | 138.05 | 9,233,635 | +1.20(+0.88%) |
Jul 25, 2019 | 137.05 | 138.12 | 136.42 | 136.85 | 2,343,302 | +0.39(+0.28%) |
Jul 24, 2019 | 135.47 | 137.08 | 134.68 | 136.47 | 1,850,328 | +0.50(+0.37%) |
Jul 23, 2019 | 135.16 | 136.28 | 134.65 | 135.96 | 1,252,228 | +1.28(+0.95%) |
Jul 22, 2019 | 133.50 | 135.40 | 133.18 | 134.68 | 1,734,397 | +0.91(+0.68%) |
Jul 19, 2019 | 135.16 | 136.03 | 133.73 | 133.77 | 1,570,028 | -1.36(-1.00%) |
Jul 18, 2019 | 132.81 | 135.79 | 132.80 | 135.13 | 1,474,350 | +1.32(+0.98%) |
Jul 17, 2019 | 134.80 | 135.81 | 133.78 | 133.81 | 1,241,998 | -1.22(-0.90%) |
Jul 16, 2019 | 133.67 | 135.20 | 133.28 | 135.03 | 1,327,631 | +1.61(+1.21%) |
Jul 15, 2019 | 133.67 | 133.87 | 132.58 | 133.42 | 1,487,191 | +0.16(+0.12%) |
Jul 12, 2019 | 132.79 | 133.44 | 132.40 | 133.26 | 1,055,168 | +0.63(+0.48%) |
Jul 11, 2019 | 132.02 | 132.67 | 131.57 | 132.62 | 1,004,730 | +0.63(+0.48%) |
Jul 10, 2019 | 132.51 | 133.17 | 131.47 | 131.99 | 1,154,949 | -0.15(-0.11%) |
Jul 09, 2019 | 130.86 | 132.40 | 130.86 | 132.14 | 835,360 | +0.96(+0.73%) |
Jul 08, 2019 | 133.26 | 133.70 | 130.83 | 131.18 | 1,138,910 | -2.61(-1.95%) |
Jul 05, 2019 | 132.84 | 133.84 | 131.61 | 133.79 | 743,607 | +0.24(+0.18%) |
Jul 03, 2019 | 132.77 | 133.67 | 131.75 | 133.56 | 740,779 | +0.86(+0.65%) |
Jul 02, 2019 | 131.92 | 132.73 | 131.02 | 132.69 | 1,057,903 | +0.85(+0.65%) |