Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.88 | 128.97 | 127.84 | 128.96 | 9,328,595 | +0.31(+0.24%) |
Sep 27, 2019 | 128.27 | 128.86 | 128.11 | 128.64 | 11,524,759 | +0.31(+0.25%) |
Sep 26, 2019 | 128.23 | 128.88 | 127.89 | 128.33 | 11,954,859 | +0.82(+0.64%) |
Sep 25, 2019 | 129.12 | 129.38 | 127.21 | 127.51 | 16,109,289 | -1.89(-1.46%) |
Sep 24, 2019 | 128.36 | 129.65 | 128.35 | 129.40 | 14,365,680 | +1.54(+1.21%) |
Sep 23, 2019 | 128.20 | 129.02 | 127.72 | 127.86 | 17,085,272 | -0.03(-0.02%) |
Sep 20, 2019 | 126.88 | 127.97 | 126.58 | 127.89 | 14,842,068 | +1.67(+1.32%) |
Sep 19, 2019 | 126.87 | 127.08 | 126.16 | 126.22 | 14,904,361 | +0.38(+0.30%) |
Sep 18, 2019 | 126.12 | 126.78 | 125.76 | 125.84 | 12,322,769 | +0.53(+0.42%) |
Sep 17, 2019 | 124.70 | 125.82 | 124.40 | 125.31 | 10,304,834 | +0.68(+0.54%) |
Sep 16, 2019 | 124.27 | 124.89 | 123.70 | 124.63 | 12,171,252 | +1.57(+1.27%) |
Sep 13, 2019 | 124.63 | 125.02 | 123.06 | 123.06 | 20,994,160 | -2.69(-2.14%) |
Sep 12, 2019 | 127.53 | 127.81 | 125.33 | 125.75 | 20,473,892 | -0.83(-0.65%) |
Sep 11, 2019 | 126.54 | 127.22 | 126.53 | 126.58 | 12,137,432 | -0.23(-0.18%) |
Sep 10, 2019 | 128.74 | 129.15 | 126.78 | 126.80 | 15,367,140 | -2.26(-1.75%) |
Sep 09, 2019 | 129.63 | 129.79 | 129.06 | 129.07 | 17,599,150 | -2.33(-1.78%) |
Sep 06, 2019 | 130.92 | 131.62 | 130.76 | 131.40 | 10,502,905 | +0.93(+0.71%) |
Sep 05, 2019 | 131.28 | 131.41 | 129.69 | 130.47 | 21,506,672 | -2.41(-1.81%) |
Sep 04, 2019 | 132.07 | 133.05 | 132.02 | 132.88 | 8,834,135 | +0.20(+0.15%) |
Sep 03, 2019 | 132.57 | 134.00 | 132.10 | 132.68 | 17,377,368 | +0.17(+0.13%) |
Aug 30, 2019 | 131.91 | 132.69 | 131.68 | 132.51 | 15,061,398 | +0.04(+0.03%) |
Aug 29, 2019 | 132.48 | 132.56 | 131.47 | 132.47 | 9,875,347 | -0.50(-0.38%) |
Aug 28, 2019 | 133.86 | 133.97 | 132.85 | 132.98 | 11,222,455 | +0.17(+0.13%) |
Aug 27, 2019 | 131.93 | 132.91 | 131.79 | 132.81 | 12,595,831 | +2.02(+1.54%) |
Aug 26, 2019 | 131.24 | 131.62 | 130.72 | 130.79 | 13,531,606 | -0.53(-0.40%) |
Aug 23, 2019 | 129.13 | 131.60 | 129.04 | 131.32 | 17,999,232 | +2.12(+1.64%) |
Aug 22, 2019 | 129.56 | 130.19 | 129.09 | 129.20 | 15,426,889 | -0.86(-0.66%) |
Aug 21, 2019 | 130.21 | 131.17 | 129.82 | 130.06 | 10,416,699 | -0.87(-0.67%) |
Aug 20, 2019 | 130.71 | 131.02 | 130.31 | 130.94 | 8,282,101 | +1.34(+1.03%) |
Aug 19, 2019 | 129.17 | 130.15 | 129.12 | 129.59 | 15,132,612 | -1.88(-1.43%) |
Aug 16, 2019 | 131.41 | 131.82 | 130.31 | 131.47 | 19,617,084 | -1.06(-0.80%) |
Aug 15, 2019 | 131.31 | 133.70 | 130.98 | 132.54 | 26,374,882 | +1.46(+1.11%) |
Aug 14, 2019 | 130.60 | 131.12 | 130.20 | 131.08 | 16,745,378 | +2.89(+2.25%) |
Aug 13, 2019 | 129.39 | 129.48 | 127.71 | 128.19 | 17,893,864 | -0.44(-0.34%) |
Aug 12, 2019 | 127.51 | 129.04 | 127.32 | 128.63 | 15,664,350 | +2.63(+2.09%) |
Aug 09, 2019 | 126.56 | 127.35 | 125.84 | 126.00 | 11,810,353 | -0.25(-0.20%) |
Aug 08, 2019 | 125.19 | 126.35 | 124.14 | 126.26 | 16,386,136 | +0.27(+0.21%) |
Aug 07, 2019 | 128.12 | 128.71 | 125.76 | 125.99 | 36,212,924 | +0.05(+0.04%) |
Aug 06, 2019 | 124.34 | 125.94 | 124.24 | 125.94 | 14,166,949 | +1.00(+0.80%) |
Aug 05, 2019 | 124.29 | 124.96 | 123.85 | 124.94 | 20,605,100 | +2.12(+1.73%) |
Aug 02, 2019 | 122.06 | 122.82 | 121.82 | 122.82 | 16,830,966 | +1.12(+0.92%) |
Aug 01, 2019 | 120.01 | 121.81 | 119.89 | 121.69 | 29,637,202 | +2.37(+1.99%) |
Jul 31, 2019 | 118.26 | 119.72 | 118.22 | 119.33 | 17,594,128 | +0.95(+0.80%) |
Jul 30, 2019 | 118.53 | 118.62 | 118.01 | 118.37 | 6,324,006 | +0.29(+0.24%) |
Jul 29, 2019 | 118.36 | 118.48 | 117.98 | 118.09 | 6,940,274 | +0.04(+0.03%) |
Jul 26, 2019 | 118.26 | 118.33 | 117.85 | 118.05 | 6,892,122 | +0.28(+0.24%) |
Jul 25, 2019 | 117.85 | 118.00 | 117.19 | 117.77 | 9,904,024 | -0.56(-0.48%) |
Jul 24, 2019 | 118.17 | 118.44 | 118.04 | 118.34 | 7,116,044 | +0.51(+0.43%) |
Jul 23, 2019 | 118.17 | 118.29 | 117.59 | 117.83 | 9,030,768 | -0.65(-0.55%) |
Jul 22, 2019 | 118.95 | 118.97 | 118.30 | 118.47 | 5,795,709 | +0.22(+0.19%) |
Jul 19, 2019 | 118.16 | 118.46 | 118.08 | 118.25 | 6,464,692 | -0.28(-0.23%) |
Jul 18, 2019 | 118.05 | 118.81 | 117.84 | 118.53 | 6,376,118 | +0.01(+0.01%) |
Jul 17, 2019 | 117.68 | 118.54 | 117.67 | 118.52 | 10,758,928 | +1.27(+1.08%) |
Jul 16, 2019 | 116.88 | 117.27 | 116.69 | 117.25 | 6,873,857 | -0.35(-0.30%) |
Jul 15, 2019 | 117.13 | 117.67 | 117.13 | 117.60 | 6,744,353 | +0.67(+0.58%) |
Jul 12, 2019 | 116.66 | 117.13 | 116.44 | 116.93 | 7,786,853 | +0.13(+0.12%) |
Jul 11, 2019 | 117.91 | 118.00 | 116.52 | 116.79 | 15,732,225 | -1.58(-1.33%) |
Jul 10, 2019 | 118.84 | 118.91 | 118.09 | 118.37 | 10,546,657 | -0.66(-0.55%) |
Jul 09, 2019 | 119.14 | 119.16 | 118.67 | 119.03 | 6,922,510 | -0.05(-0.04%) |
Jul 08, 2019 | 119.47 | 119.62 | 119.07 | 119.07 | 7,227,627 | +0.16(+0.14%) |
Jul 05, 2019 | 119.01 | 119.02 | 118.23 | 118.91 | 13,564,739 | -1.60(-1.33%) |
Jul 03, 2019 | 119.89 | 120.58 | 119.88 | 120.51 | 5,991,823 | +0.85(+0.71%) |
Jul 02, 2019 | 118.94 | 119.77 | 118.94 | 119.66 | 11,688,457 | +0.81(+0.68%) |