Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.66 | 121.39 | 117.55 | 121.16 | 2,878,712 | +3.51(+2.98%) |
Sep 27, 2019 | 119.32 | 119.83 | 116.92 | 117.65 | 3,300,799 | -0.88(-0.74%) |
Sep 26, 2019 | 119.20 | 119.72 | 118.22 | 118.53 | 2,788,915 | -1.32(-1.10%) |
Sep 25, 2019 | 119.34 | 120.19 | 118.15 | 119.85 | 3,007,442 | +0.64(+0.54%) |
Sep 24, 2019 | 122.86 | 122.86 | 119.04 | 119.21 | 2,840,032 | -3.39(-2.77%) |
Sep 23, 2019 | 122.99 | 123.53 | 122.16 | 122.60 | 3,176,684 | -1.09(-0.88%) |
Sep 20, 2019 | 125.74 | 126.12 | 123.59 | 123.69 | 3,145,695 | -2.51(-1.99%) |
Sep 19, 2019 | 127.12 | 127.96 | 126.07 | 126.21 | 1,121,298 | -0.62(-0.49%) |
Sep 18, 2019 | 126.77 | 127.11 | 125.39 | 126.83 | 1,124,381 | -0.36(-0.28%) |
Sep 17, 2019 | 127.31 | 128.04 | 126.43 | 127.19 | 903,029 | +0.08(+0.06%) |
Sep 16, 2019 | 129.37 | 129.37 | 126.82 | 127.11 | 1,345,325 | -3.42(-2.62%) |
Sep 13, 2019 | 129.55 | 131.96 | 129.14 | 130.53 | 1,199,152 | +1.44(+1.12%) |
Sep 12, 2019 | 130.05 | 130.90 | 128.97 | 129.09 | 1,108,759 | -0.56(-0.44%) |
Sep 11, 2019 | 128.00 | 130.14 | 127.45 | 129.66 | 1,656,654 | +1.36(+1.06%) |
Sep 10, 2019 | 126.64 | 128.31 | 125.35 | 128.29 | 1,292,358 | +1.73(+1.37%) |
Sep 09, 2019 | 126.44 | 126.60 | 125.05 | 126.56 | 1,325,265 | +0.47(+0.37%) |
Sep 06, 2019 | 125.18 | 126.43 | 124.75 | 126.09 | 1,149,777 | +0.94(+0.76%) |
Sep 05, 2019 | 123.61 | 125.54 | 122.67 | 125.14 | 3,019,794 | +2.70(+2.20%) |
Sep 04, 2019 | 122.37 | 122.78 | 121.70 | 122.45 | 2,537,030 | +1.38(+1.14%) |
Sep 03, 2019 | 121.72 | 121.72 | 120.44 | 121.06 | 1,945,181 | -1.74(-1.42%) |
Aug 30, 2019 | 123.04 | 124.31 | 122.54 | 122.81 | 1,927,040 | +0.32(+0.26%) |
Aug 29, 2019 | 123.92 | 124.17 | 122.14 | 122.48 | 1,746,942 | +0.38(+0.31%) |
Aug 28, 2019 | 121.94 | 122.68 | 121.44 | 122.11 | 1,942,330 | -0.01(-0.01%) |
Aug 27, 2019 | 123.74 | 123.92 | 122.03 | 122.11 | 1,246,948 | -0.86(-0.70%) |
Aug 26, 2019 | 123.17 | 123.59 | 122.13 | 122.97 | 1,296,871 | +1.10(+0.90%) |
Aug 23, 2019 | 123.97 | 124.62 | 121.45 | 121.87 | 1,782,098 | -3.01(-2.41%) |
Aug 22, 2019 | 125.50 | 126.08 | 123.69 | 124.88 | 989,468 | -0.16(-0.12%) |
Aug 21, 2019 | 128.18 | 128.25 | 124.70 | 125.04 | 1,690,237 | -1.80(-1.42%) |
Aug 20, 2019 | 126.21 | 127.73 | 125.92 | 126.84 | 1,009,442 | +0.11(+0.08%) |
Aug 19, 2019 | 127.04 | 127.38 | 126.14 | 126.73 | 1,328,290 | +1.70(+1.36%) |
Aug 16, 2019 | 124.18 | 125.46 | 123.59 | 125.03 | 1,347,193 | +2.06(+1.67%) |
Aug 15, 2019 | 125.10 | 125.48 | 122.32 | 122.98 | 2,009,851 | -0.15(-0.12%) |
Aug 14, 2019 | 126.53 | 128.05 | 122.52 | 123.12 | 2,167,078 | -5.40(-4.20%) |
Aug 13, 2019 | 126.36 | 129.31 | 126.19 | 128.52 | 1,665,002 | +2.33(+1.85%) |
Aug 12, 2019 | 127.34 | 127.88 | 126.02 | 126.19 | 2,374,586 | -2.38(-1.85%) |
Aug 09, 2019 | 127.48 | 129.07 | 125.92 | 128.57 | 2,374,073 | +2.06(+1.63%) |
Aug 08, 2019 | 125.31 | 127.21 | 124.45 | 126.51 | 1,700,977 | +2.45(+1.97%) |
Aug 07, 2019 | 122.56 | 125.12 | 121.10 | 124.06 | 2,522,020 | -0.65(-0.52%) |
Aug 06, 2019 | 122.86 | 128.55 | 122.59 | 124.71 | 4,051,615 | -1.80(-1.42%) |
Aug 05, 2019 | 130.15 | 130.58 | 126.04 | 126.51 | 3,257,181 | -5.48(-4.15%) |
Aug 02, 2019 | 132.74 | 133.21 | 131.47 | 131.98 | 1,131,968 | -0.86(-0.65%) |
Aug 01, 2019 | 134.91 | 136.36 | 132.49 | 132.85 | 1,307,154 | -2.13(-1.58%) |
Jul 31, 2019 | 136.84 | 137.08 | 133.75 | 134.97 | 1,598,625 | -1.70(-1.24%) |
Jul 30, 2019 | 136.21 | 137.30 | 135.77 | 136.67 | 976,107 | -0.41(-0.30%) |
Jul 29, 2019 | 135.83 | 137.43 | 135.36 | 137.08 | 1,147,628 | +0.93(+0.68%) |
Jul 26, 2019 | 137.14 | 137.19 | 135.81 | 136.15 | 1,272,498 | -0.44(-0.32%) |
Jul 25, 2019 | 135.56 | 137.57 | 135.22 | 136.58 | 1,437,796 | +0.90(+0.66%) |
Jul 24, 2019 | 135.96 | 136.40 | 133.70 | 135.68 | 1,782,380 | -0.87(-0.64%) |
Jul 23, 2019 | 133.28 | 136.74 | 132.11 | 136.56 | 2,357,345 | +4.49(+3.40%) |
Jul 22, 2019 | 133.46 | 133.74 | 131.41 | 132.06 | 2,058,579 | -1.62(-1.21%) |
Jul 19, 2019 | 136.11 | 136.11 | 133.59 | 133.68 | 1,596,727 | -2.01(-1.48%) |
Jul 18, 2019 | 136.54 | 136.71 | 134.60 | 135.69 | 1,645,764 | -1.40(-1.02%) |
Jul 17, 2019 | 139.71 | 139.71 | 137.00 | 137.09 | 1,266,715 | -2.64(-1.89%) |
Jul 16, 2019 | 138.79 | 140.00 | 138.41 | 139.73 | 1,054,533 | +1.15(+0.83%) |
Jul 15, 2019 | 137.90 | 138.68 | 136.74 | 138.58 | 1,706,233 | +0.22(+0.16%) |
Jul 12, 2019 | 138.05 | 138.56 | 137.48 | 138.36 | 1,089,933 | +0.63(+0.46%) |
Jul 11, 2019 | 138.07 | 138.07 | 136.56 | 137.73 | 1,329,557 | +0.32(+0.23%) |
Jul 10, 2019 | 135.33 | 137.46 | 134.91 | 137.41 | 2,016,102 | +1.99(+1.47%) |
Jul 09, 2019 | 134.56 | 135.51 | 133.80 | 135.42 | 1,862,856 | -1.73(-1.26%) |
Jul 08, 2019 | 137.57 | 137.57 | 135.91 | 137.15 | 1,201,686 | -0.69(-0.50%) |
Jul 05, 2019 | 136.75 | 138.00 | 135.53 | 137.84 | 1,312,679 | +0.25(+0.18%) |
Jul 03, 2019 | 137.62 | 137.91 | 136.94 | 137.58 | 670,197 | +0.48(+0.35%) |
Jul 02, 2019 | 136.67 | 137.12 | 135.16 | 137.11 | 1,016,315 | +0.03(+0.02%) |