Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.61 | 129.43 | 126.45 | 128.14 | 328,071 | +0.88(+0.69%) |
Sep 27, 2019 | 128.34 | 128.88 | 126.23 | 127.26 | 345,200 | -1.13(-0.88%) |
Sep 26, 2019 | 129.50 | 132.53 | 128.37 | 128.39 | 432,395 | -2.56(-1.95%) |
Sep 25, 2019 | 133.18 | 134.00 | 130.14 | 130.95 | 422,815 | -1.96(-1.47%) |
Sep 24, 2019 | 129.87 | 133.09 | 128.68 | 132.91 | 667,987 | +3.68(+2.85%) |
Sep 23, 2019 | 129.13 | 130.49 | 128.02 | 129.23 | 480,258 | +0.02(+0.02%) |
Sep 20, 2019 | 130.03 | 132.06 | 128.76 | 129.21 | 741,100 | -0.04(-0.03%) |
Sep 19, 2019 | 130.02 | 130.66 | 128.95 | 129.25 | 468,645 | -1.24(-0.95%) |
Sep 18, 2019 | 131.21 | 131.94 | 129.50 | 130.49 | 462,406 | -1.28(-0.97%) |
Sep 17, 2019 | 134.21 | 134.21 | 131.45 | 131.77 | 472,729 | -2.24(-1.67%) |
Sep 16, 2019 | 131.42 | 134.68 | 131.34 | 134.01 | 370,345 | +2.60(+1.98%) |
Sep 13, 2019 | 131.36 | 133.89 | 130.74 | 131.41 | 691,200 | -0.04(-0.03%) |
Sep 12, 2019 | 134.10 | 134.36 | 130.85 | 131.45 | 339,505 | -1.90(-1.42%) |
Sep 11, 2019 | 128.35 | 133.69 | 127.02 | 133.35 | 625,233 | +6.19(+4.87%) |
Sep 10, 2019 | 124.82 | 128.68 | 123.59 | 127.16 | 1,425,490 | +1.87(+1.49%) |
Sep 09, 2019 | 126.20 | 127.13 | 124.45 | 125.29 | 677,225 | -1.17(-0.93%) |
Sep 06, 2019 | 127.10 | 127.22 | 125.78 | 126.46 | 546,700 | -0.32(-0.25%) |
Sep 05, 2019 | 127.60 | 127.69 | 125.60 | 126.78 | 483,516 | +0.19(+0.15%) |
Sep 04, 2019 | 127.34 | 127.82 | 125.40 | 126.59 | 387,074 | -0.33(-0.26%) |
Sep 03, 2019 | 127.89 | 129.04 | 126.50 | 126.92 | 354,137 | -1.23(-0.96%) |
Aug 30, 2019 | 127.75 | 128.41 | 124.78 | 128.15 | 502,900 | +0.37(+0.29%) |
Aug 29, 2019 | 127.41 | 128.69 | 127.01 | 127.78 | 344,293 | +1.29(+1.02%) |
Aug 28, 2019 | 124.66 | 126.82 | 124.48 | 126.49 | 742,768 | +1.31(+1.05%) |
Aug 27, 2019 | 129.94 | 130.19 | 123.32 | 125.18 | 631,941 | -3.81(-2.95%) |
Aug 26, 2019 | 129.92 | 131.12 | 127.83 | 128.99 | 441,592 | -0.01(-0.01%) |
Aug 23, 2019 | 131.29 | 131.75 | 128.52 | 129.00 | 363,300 | -1.82(-1.39%) |
Aug 22, 2019 | 134.37 | 134.74 | 130.34 | 130.82 | 307,323 | -3.03(-2.26%) |
Aug 21, 2019 | 130.70 | 135.90 | 130.05 | 133.85 | 501,606 | -2.60(-1.91%) |
Aug 20, 2019 | 135.81 | 138.45 | 135.63 | 136.45 | 331,920 | +0.70(+0.52%) |
Aug 19, 2019 | 135.94 | 137.88 | 135.75 | 135.75 | 364,787 | +0.92(+0.68%) |
Aug 16, 2019 | 131.84 | 135.49 | 131.84 | 134.83 | 246,100 | +3.44(+2.62%) |
Aug 15, 2019 | 133.32 | 133.32 | 129.22 | 131.39 | 567,797 | -1.96(-1.47%) |
Aug 14, 2019 | 134.64 | 134.98 | 132.76 | 133.35 | 279,880 | -3.44(-2.51%) |
Aug 13, 2019 | 135.13 | 138.55 | 135.13 | 136.79 | 399,987 | +0.12(+0.09%) |
Aug 12, 2019 | 136.64 | 138.10 | 135.80 | 136.67 | 319,919 | -0.70(-0.51%) |
Aug 09, 2019 | 135.65 | 138.00 | 134.99 | 137.37 | 342,200 | +0.25(+0.18%) |
Aug 08, 2019 | 137.32 | 138.60 | 135.16 | 137.12 | 394,471 | +0.44(+0.32%) |
Aug 07, 2019 | 139.00 | 139.00 | 130.06 | 136.68 | 973,543 | -4.48(-3.17%) |
Aug 06, 2019 | 136.17 | 141.74 | 136.17 | 141.16 | 757,859 | +5.66(+4.18%) |
Aug 05, 2019 | 138.26 | 138.61 | 134.49 | 135.50 | 460,999 | -4.16(-2.98%) |
Aug 02, 2019 | 141.33 | 142.20 | 138.60 | 139.66 | 391,500 | -1.84(-1.30%) |
Aug 01, 2019 | 139.28 | 142.23 | 137.74 | 141.50 | 481,455 | +2.12(+1.52%) |
Jul 31, 2019 | 140.86 | 142.80 | 139.00 | 139.38 | 384,086 | -2.10(-1.48%) |
Jul 30, 2019 | 137.66 | 141.57 | 136.96 | 141.48 | 265,113 | +2.72(+1.96%) |
Jul 29, 2019 | 139.02 | 140.44 | 136.79 | 138.76 | 225,640 | +0.71(+0.51%) |
Jul 26, 2019 | 136.89 | 138.45 | 136.15 | 138.05 | 500,300 | +2.05(+1.51%) |
Jul 25, 2019 | 137.09 | 137.34 | 135.11 | 136.00 | 380,819 | -0.19(-0.14%) |
Jul 24, 2019 | 133.82 | 136.35 | 132.79 | 136.19 | 235,059 | +2.67(+2.00%) |
Jul 23, 2019 | 133.90 | 135.89 | 132.41 | 133.52 | 323,350 | -0.13(-0.10%) |
Jul 22, 2019 | 136.87 | 137.96 | 133.60 | 133.65 | 379,314 | -2.97(-2.17%) |
Jul 19, 2019 | 138.00 | 138.50 | 133.25 | 136.62 | 537,600 | -1.61(-1.16%) |
Jul 18, 2019 | 137.76 | 139.37 | 135.68 | 138.23 | 413,668 | +0.61(+0.44%) |
Jul 17, 2019 | 136.95 | 138.22 | 135.86 | 137.62 | 279,215 | +1.01(+0.74%) |
Jul 16, 2019 | 135.04 | 137.34 | 134.39 | 136.61 | 260,529 | +1.69(+1.25%) |
Jul 15, 2019 | 133.67 | 135.06 | 132.14 | 134.92 | 368,091 | +1.79(+1.34%) |
Jul 12, 2019 | 138.46 | 138.66 | 131.36 | 133.13 | 613,300 | -5.10(-3.69%) |
Jul 11, 2019 | 140.87 | 141.32 | 136.49 | 138.23 | 563,477 | -3.52(-2.48%) |
Jul 10, 2019 | 142.16 | 143.04 | 141.02 | 141.75 | 421,827 | -0.96(-0.67%) |
Jul 09, 2019 | 139.92 | 143.14 | 139.92 | 142.71 | 452,462 | +1.80(+1.28%) |
Jul 08, 2019 | 140.69 | 142.26 | 139.05 | 140.91 | 464,840 | -0.16(-0.11%) |
Jul 05, 2019 | 142.43 | 144.64 | 140.62 | 141.07 | 254,400 | -2.17(-1.51%) |
Jul 03, 2019 | 143.18 | 143.83 | 141.67 | 143.24 | 290,400 | +0.03(+0.02%) |
Jul 02, 2019 | 141.37 | 143.58 | 140.97 | 143.21 | 465,662 | +0.98(+0.69%) |