Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.94 | 123.54 | 122.92 | 123.28 | 297,731 | +0.65(+0.53%) |
Sep 27, 2019 | 123.60 | 123.60 | 121.97 | 122.64 | 757,143 | -0.53(-0.43%) |
Sep 26, 2019 | 123.56 | 123.56 | 122.59 | 123.17 | 309,907 | -0.41(-0.33%) |
Sep 25, 2019 | 122.78 | 123.77 | 122.12 | 123.58 | 304,049 | +0.94(+0.76%) |
Sep 24, 2019 | 124.36 | 124.50 | 122.30 | 122.65 | 629,043 | -1.14(-0.92%) |
Sep 23, 2019 | 123.44 | 124.11 | 123.44 | 123.78 | 174,327 | +0.05(+0.04%) |
Sep 20, 2019 | 124.84 | 124.89 | 123.58 | 123.74 | 940,789 | -0.77(-0.61%) |
Sep 19, 2019 | 124.70 | 125.14 | 124.32 | 124.50 | 252,675 | +0.03(+0.02%) |
Sep 18, 2019 | 124.13 | 124.52 | 123.32 | 124.47 | 293,114 | +0.11(+0.09%) |
Sep 17, 2019 | 123.98 | 124.37 | 123.89 | 124.36 | 209,655 | +0.32(+0.26%) |
Sep 16, 2019 | 124.17 | 124.39 | 123.79 | 124.04 | 411,550 | -0.61(-0.49%) |
Sep 13, 2019 | 124.93 | 125.02 | 124.51 | 124.65 | 329,313 | -0.16(-0.13%) |
Sep 12, 2019 | 124.71 | 125.35 | 124.40 | 124.81 | 606,144 | +0.45(+0.36%) |
Sep 11, 2019 | 123.55 | 124.38 | 123.31 | 124.36 | 289,696 | +0.98(+0.79%) |
Sep 10, 2019 | 123.03 | 123.38 | 122.55 | 123.38 | 428,542 | +0.05(+0.04%) |
Sep 09, 2019 | 123.70 | 123.70 | 122.92 | 123.33 | 290,969 | +0.09(+0.08%) |
Sep 06, 2019 | 123.41 | 123.49 | 122.92 | 123.24 | 159,030 | +0.00(+0.00%) |
Sep 05, 2019 | 122.67 | 123.59 | 122.67 | 123.24 | 357,512 | +1.70(+1.40%) |
Sep 04, 2019 | 121.12 | 121.55 | 120.77 | 121.54 | 183,177 | +1.45(+1.20%) |
Sep 03, 2019 | 120.14 | 120.42 | 119.54 | 120.10 | 323,165 | -0.77(-0.63%) |
Aug 30, 2019 | 121.58 | 121.58 | 120.41 | 120.86 | 373,786 | -0.09(-0.08%) |
Aug 29, 2019 | 120.65 | 121.17 | 120.13 | 120.95 | 405,901 | +1.47(+1.23%) |
Aug 28, 2019 | 118.34 | 119.54 | 118.01 | 119.48 | 283,087 | +0.87(+0.73%) |
Aug 27, 2019 | 119.76 | 119.92 | 118.33 | 118.61 | 363,361 | -0.45(-0.38%) |
Aug 26, 2019 | 118.73 | 119.09 | 118.07 | 119.06 | 455,358 | +1.43(+1.21%) |
Aug 23, 2019 | 120.24 | 120.98 | 117.09 | 117.63 | 904,675 | -3.21(-2.66%) |
Aug 22, 2019 | 121.25 | 121.51 | 120.11 | 120.84 | 388,194 | -0.09(-0.08%) |
Aug 21, 2019 | 120.93 | 121.12 | 120.65 | 120.94 | 329,384 | +1.07(+0.90%) |
Aug 20, 2019 | 120.69 | 120.84 | 119.83 | 119.86 | 439,602 | -1.01(-0.83%) |
Aug 19, 2019 | 120.74 | 121.13 | 120.48 | 120.87 | 291,310 | +1.50(+1.26%) |
Aug 16, 2019 | 118.44 | 119.52 | 118.44 | 119.37 | 345,709 | +1.81(+1.54%) |
Aug 15, 2019 | 117.76 | 118.04 | 116.66 | 117.56 | 401,544 | +0.22(+0.18%) |
Aug 14, 2019 | 119.06 | 119.28 | 117.33 | 117.34 | 651,101 | -3.57(-2.95%) |
Aug 13, 2019 | 118.85 | 121.54 | 118.75 | 120.91 | 322,761 | +1.90(+1.60%) |
Aug 12, 2019 | 119.67 | 119.95 | 118.52 | 119.00 | 208,713 | -1.37(-1.14%) |
Aug 09, 2019 | 120.83 | 121.04 | 119.56 | 120.38 | 514,813 | -0.88(-0.72%) |
Aug 08, 2019 | 119.68 | 121.25 | 119.46 | 121.25 | 492,774 | +2.31(+1.94%) |
Aug 07, 2019 | 117.60 | 119.24 | 116.48 | 118.95 | 570,627 | -0.05(-0.04%) |
Aug 06, 2019 | 118.31 | 119.08 | 117.57 | 119.00 | 560,188 | +1.64(+1.40%) |
Aug 05, 2019 | 119.19 | 119.19 | 116.48 | 117.35 | 964,544 | -3.74(-3.09%) |
Aug 02, 2019 | 121.57 | 121.57 | 120.27 | 121.09 | 748,537 | -0.84(-0.69%) |
Aug 01, 2019 | 123.13 | 124.59 | 121.63 | 121.94 | 798,210 | -0.99(-0.80%) |
Jul 31, 2019 | 124.58 | 124.65 | 122.13 | 122.92 | 561,746 | -1.54(-1.24%) |
Jul 30, 2019 | 124.31 | 124.73 | 124.11 | 124.46 | 266,484 | -0.48(-0.38%) |
Jul 29, 2019 | 125.08 | 125.08 | 124.62 | 124.94 | 147,037 | -0.19(-0.15%) |
Jul 26, 2019 | 124.60 | 125.23 | 124.46 | 125.13 | 331,885 | +1.05(+0.84%) |
Jul 25, 2019 | 124.53 | 124.57 | 123.74 | 124.08 | 322,940 | -0.55(-0.44%) |
Jul 24, 2019 | 123.69 | 124.63 | 123.69 | 124.63 | 335,179 | +0.59(+0.47%) |
Jul 23, 2019 | 123.81 | 124.09 | 123.43 | 124.04 | 262,137 | +0.77(+0.63%) |
Jul 22, 2019 | 123.06 | 123.46 | 122.78 | 123.27 | 520,832 | +0.39(+0.32%) |
Jul 19, 2019 | 124.19 | 124.19 | 122.78 | 122.88 | 557,036 | -0.72(-0.58%) |
Jul 18, 2019 | 122.96 | 123.73 | 122.67 | 123.60 | 430,008 | +0.37(+0.30%) |
Jul 17, 2019 | 124.07 | 124.15 | 123.22 | 123.22 | 509,186 | -0.79(-0.64%) |
Jul 16, 2019 | 124.42 | 124.50 | 123.87 | 124.02 | 227,969 | -0.48(-0.38%) |
Jul 15, 2019 | 124.56 | 124.56 | 124.20 | 124.49 | 258,458 | +0.10(+0.08%) |
Jul 12, 2019 | 124.09 | 124.39 | 123.94 | 124.39 | 283,769 | +0.51(+0.41%) |
Jul 11, 2019 | 123.93 | 124.08 | 123.49 | 123.88 | 328,042 | +0.20(+0.17%) |
Jul 10, 2019 | 123.40 | 124.01 | 123.24 | 123.67 | 396,922 | +0.77(+0.62%) |
Jul 09, 2019 | 122.11 | 123.03 | 122.11 | 122.91 | 345,595 | +0.26(+0.21%) |
Jul 08, 2019 | 122.71 | 122.78 | 122.36 | 122.64 | 268,493 | -0.64(-0.52%) |
Jul 05, 2019 | 122.93 | 123.44 | 122.50 | 123.29 | 191,179 | -0.18(-0.14%) |
Jul 03, 2019 | 122.82 | 123.47 | 122.78 | 123.47 | 174,890 | +0.95(+0.78%) |
Jul 02, 2019 | 121.98 | 122.53 | 121.71 | 122.51 | 452,801 | +0.49(+0.41%) |