Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 123.13 | 123.75 | 122.20 | 122.78 | 1,063,001 | -0.35(-0.28%) |
Sep 27, 2019 | 123.99 | 124.31 | 122.00 | 123.13 | 889,080 | +0.08(+0.07%) |
Sep 26, 2019 | 122.78 | 123.65 | 122.03 | 123.05 | 1,133,303 | +0.25(+0.20%) |
Sep 25, 2019 | 122.39 | 123.39 | 121.73 | 122.80 | 1,090,049 | +0.48(+0.39%) |
Sep 24, 2019 | 122.93 | 123.69 | 121.71 | 122.33 | 1,155,636 | -0.33(-0.27%) |
Sep 23, 2019 | 122.12 | 123.46 | 121.47 | 122.65 | 783,863 | -0.07(-0.06%) |
Sep 20, 2019 | 123.97 | 124.23 | 122.70 | 122.72 | 1,317,163 | -0.82(-0.66%) |
Sep 19, 2019 | 123.70 | 124.61 | 123.38 | 123.54 | 739,856 | +0.04(+0.03%) |
Sep 18, 2019 | 123.34 | 124.10 | 122.47 | 123.50 | 797,302 | -0.50(-0.40%) |
Sep 17, 2019 | 123.12 | 124.29 | 122.80 | 124.00 | 770,444 | +0.50(+0.40%) |
Sep 16, 2019 | 123.60 | 123.99 | 122.96 | 123.50 | 950,323 | -0.39(-0.31%) |
Sep 13, 2019 | 123.57 | 124.42 | 122.74 | 123.89 | 1,071,311 | +0.82(+0.66%) |
Sep 12, 2019 | 123.07 | 123.98 | 122.67 | 123.07 | 1,010,317 | +0.03(+0.02%) |
Sep 11, 2019 | 120.92 | 123.07 | 120.13 | 123.04 | 1,118,249 | +2.29(+1.90%) |
Sep 10, 2019 | 120.89 | 120.89 | 118.97 | 120.75 | 1,422,733 | -0.11(-0.09%) |
Sep 09, 2019 | 121.68 | 122.12 | 120.51 | 120.86 | 1,678,683 | -0.32(-0.26%) |
Sep 06, 2019 | 121.28 | 121.97 | 120.95 | 121.18 | 977,486 | +0.19(+0.16%) |
Sep 05, 2019 | 119.65 | 121.36 | 119.65 | 120.99 | 973,217 | +2.01(+1.69%) |
Sep 04, 2019 | 118.79 | 119.30 | 118.47 | 118.98 | 942,160 | +0.80(+0.67%) |
Sep 03, 2019 | 119.58 | 119.95 | 117.72 | 118.18 | 1,121,639 | -2.49(-2.06%) |
Aug 30, 2019 | 120.80 | 121.37 | 120.27 | 120.67 | 1,015,317 | +0.91(+0.76%) |
Aug 29, 2019 | 118.43 | 120.19 | 118.42 | 119.76 | 1,362,510 | +2.67(+2.28%) |
Aug 28, 2019 | 115.42 | 117.46 | 115.35 | 117.09 | 893,696 | +0.99(+0.85%) |
Aug 27, 2019 | 115.36 | 116.36 | 115.10 | 116.11 | 1,359,895 | +1.22(+1.07%) |
Aug 26, 2019 | 115.12 | 115.55 | 113.48 | 114.88 | 1,250,658 | +0.32(+0.28%) |
Aug 23, 2019 | 116.73 | 117.47 | 114.09 | 114.56 | 1,303,014 | -3.02(-2.57%) |
Aug 22, 2019 | 118.43 | 119.01 | 116.92 | 117.58 | 840,182 | -0.67(-0.56%) |
Aug 21, 2019 | 118.89 | 119.35 | 117.72 | 118.25 | 734,596 | +0.52(+0.44%) |
Aug 20, 2019 | 118.06 | 118.56 | 116.96 | 117.73 | 1,065,200 | -0.43(-0.36%) |
Aug 19, 2019 | 119.22 | 119.25 | 117.92 | 118.16 | 861,913 | +0.69(+0.58%) |
Aug 16, 2019 | 117.34 | 118.39 | 116.89 | 117.47 | 1,271,906 | +1.41(+1.22%) |
Aug 15, 2019 | 115.96 | 117.04 | 115.14 | 116.06 | 1,073,758 | +0.17(+0.15%) |
Aug 14, 2019 | 117.81 | 118.42 | 115.47 | 115.89 | 997,336 | -3.92(-3.27%) |
Aug 13, 2019 | 117.06 | 120.44 | 116.77 | 119.80 | 1,144,254 | +2.47(+2.11%) |
Aug 12, 2019 | 118.53 | 118.65 | 117.02 | 117.33 | 989,726 | -1.64(-1.38%) |
Aug 09, 2019 | 119.83 | 120.36 | 118.52 | 118.98 | 928,717 | -1.56(-1.29%) |
Aug 08, 2019 | 119.84 | 120.85 | 119.68 | 120.53 | 1,010,316 | +1.72(+1.45%) |
Aug 07, 2019 | 117.77 | 119.23 | 117.38 | 118.81 | 1,726,474 | -0.27(-0.23%) |
Aug 06, 2019 | 118.29 | 119.33 | 117.79 | 119.08 | 992,042 | +1.48(+1.26%) |
Aug 05, 2019 | 118.76 | 119.19 | 116.52 | 117.59 | 1,768,559 | -2.87(-2.38%) |
Aug 02, 2019 | 120.86 | 121.46 | 119.50 | 120.46 | 1,431,860 | -0.85(-0.70%) |
Aug 01, 2019 | 122.79 | 124.88 | 120.98 | 121.31 | 1,227,211 | -1.92(-1.56%) |
Jul 31, 2019 | 125.74 | 125.79 | 122.05 | 123.23 | 1,987,317 | -2.93(-2.32%) |
Jul 30, 2019 | 121.90 | 126.76 | 119.84 | 126.16 | 2,590,067 | +4.36(+3.58%) |
Jul 29, 2019 | 122.09 | 122.33 | 121.14 | 121.80 | 1,324,466 | -0.36(-0.29%) |
Jul 26, 2019 | 122.22 | 122.55 | 121.31 | 122.16 | 1,522,374 | +0.16(+0.13%) |
Jul 25, 2019 | 123.77 | 123.77 | 121.87 | 122.00 | 1,347,377 | -1.66(-1.35%) |
Jul 24, 2019 | 123.17 | 124.57 | 122.71 | 123.66 | 1,260,532 | -0.36(-0.29%) |
Jul 23, 2019 | 124.03 | 124.17 | 122.11 | 124.02 | 1,510,537 | -0.08(-0.06%) |
Jul 22, 2019 | 123.04 | 124.59 | 123.04 | 124.10 | 1,098,379 | -0.17(-0.14%) |
Jul 19, 2019 | 125.28 | 125.73 | 124.01 | 124.27 | 1,328,101 | -0.55(-0.44%) |
Jul 18, 2019 | 123.79 | 125.25 | 123.58 | 124.82 | 963,099 | +0.08(+0.06%) |
Jul 17, 2019 | 127.47 | 127.79 | 124.70 | 124.74 | 1,263,721 | -2.95(-2.31%) |
Jul 16, 2019 | 126.95 | 127.86 | 126.39 | 127.69 | 1,243,738 | +0.96(+0.76%) |
Jul 15, 2019 | 126.64 | 127.30 | 126.39 | 126.73 | 917,139 | +0.55(+0.43%) |
Jul 12, 2019 | 124.73 | 126.37 | 124.65 | 126.18 | 1,491,166 | +2.06(+1.66%) |
Jul 11, 2019 | 124.15 | 124.32 | 122.83 | 124.12 | 1,437,724 | +0.34(+0.27%) |
Jul 10, 2019 | 124.57 | 125.06 | 123.41 | 123.78 | 1,406,542 | +0.17(+0.14%) |
Jul 09, 2019 | 123.94 | 124.33 | 123.17 | 123.61 | 1,521,654 | -1.31(-1.05%) |
Jul 08, 2019 | 124.10 | 125.59 | 123.92 | 124.92 | 1,228,859 | +0.54(+0.43%) |
Jul 05, 2019 | 124.32 | 124.40 | 122.54 | 124.38 | 944,672 | -0.74(-0.59%) |
Jul 03, 2019 | 124.81 | 125.76 | 123.63 | 125.11 | 1,427,244 | -0.21(-0.17%) |
Jul 02, 2019 | 126.58 | 126.91 | 124.78 | 125.32 | 1,408,405 | -1.92(-1.51%) |