Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 123.11 | 123.72 | 122.18 | 122.76 | 1,063,234 | -0.35(-0.28%) |
Sep 27, 2019 | 123.96 | 124.28 | 121.97 | 123.11 | 889,274 | +0.08(+0.07%) |
Sep 26, 2019 | 122.76 | 123.62 | 122.00 | 123.03 | 1,133,551 | +0.25(+0.20%) |
Sep 25, 2019 | 122.36 | 123.36 | 121.70 | 122.78 | 1,090,287 | +0.48(+0.39%) |
Sep 24, 2019 | 122.91 | 123.66 | 121.68 | 122.30 | 1,155,889 | -0.33(-0.27%) |
Sep 23, 2019 | 122.10 | 123.43 | 121.44 | 122.63 | 784,035 | -0.07(-0.06%) |
Sep 20, 2019 | 123.94 | 124.20 | 122.67 | 122.70 | 1,317,451 | -0.82(-0.66%) |
Sep 19, 2019 | 123.67 | 124.58 | 123.35 | 123.51 | 740,017 | +0.04(+0.03%) |
Sep 18, 2019 | 123.31 | 124.08 | 122.45 | 123.47 | 797,476 | -0.50(-0.40%) |
Sep 17, 2019 | 123.09 | 124.26 | 122.78 | 123.97 | 770,612 | +0.50(+0.40%) |
Sep 16, 2019 | 123.57 | 123.96 | 122.94 | 123.47 | 950,531 | -0.39(-0.31%) |
Sep 13, 2019 | 123.54 | 124.39 | 122.72 | 123.86 | 1,071,545 | +0.82(+0.66%) |
Sep 12, 2019 | 123.05 | 123.95 | 122.65 | 123.05 | 1,010,538 | +0.03(+0.02%) |
Sep 11, 2019 | 120.89 | 123.05 | 120.11 | 123.02 | 1,118,493 | +2.29(+1.90%) |
Sep 10, 2019 | 120.86 | 120.86 | 118.94 | 120.72 | 1,423,043 | -0.11(-0.09%) |
Sep 09, 2019 | 121.65 | 122.09 | 120.48 | 120.83 | 1,679,050 | -0.32(-0.26%) |
Sep 06, 2019 | 121.25 | 121.94 | 120.92 | 121.15 | 977,700 | +0.19(+0.16%) |
Sep 05, 2019 | 119.63 | 121.33 | 119.63 | 120.96 | 973,430 | +2.01(+1.69%) |
Sep 04, 2019 | 118.76 | 119.27 | 118.44 | 118.95 | 942,366 | +0.80(+0.67%) |
Sep 03, 2019 | 119.56 | 119.93 | 117.69 | 118.15 | 1,121,885 | -2.49(-2.06%) |
Aug 30, 2019 | 120.77 | 121.34 | 120.24 | 120.64 | 1,015,539 | +0.91(+0.76%) |
Aug 29, 2019 | 118.40 | 120.17 | 118.39 | 119.74 | 1,362,808 | +2.67(+2.28%) |
Aug 28, 2019 | 115.39 | 117.44 | 115.32 | 117.07 | 893,891 | +0.99(+0.85%) |
Aug 27, 2019 | 115.33 | 116.33 | 115.08 | 116.08 | 1,360,192 | +1.23(+1.07%) |
Aug 26, 2019 | 115.09 | 115.52 | 113.45 | 114.86 | 1,250,932 | +0.32(+0.28%) |
Aug 23, 2019 | 116.71 | 117.45 | 114.07 | 114.54 | 1,303,299 | -3.02(-2.57%) |
Aug 22, 2019 | 118.40 | 118.98 | 116.90 | 117.56 | 840,366 | -0.67(-0.56%) |
Aug 21, 2019 | 118.86 | 119.32 | 117.69 | 118.22 | 734,756 | +0.52(+0.44%) |
Aug 20, 2019 | 118.03 | 118.53 | 116.94 | 117.70 | 1,065,433 | -0.43(-0.36%) |
Aug 19, 2019 | 119.19 | 119.23 | 117.89 | 118.13 | 862,101 | +0.69(+0.58%) |
Aug 16, 2019 | 117.32 | 118.36 | 116.87 | 117.45 | 1,272,184 | +1.41(+1.22%) |
Aug 15, 2019 | 115.93 | 117.02 | 115.11 | 116.03 | 1,073,992 | +0.17(+0.15%) |
Aug 14, 2019 | 117.78 | 118.39 | 115.44 | 115.86 | 997,554 | -3.92(-3.27%) |
Aug 13, 2019 | 117.04 | 120.42 | 116.75 | 119.78 | 1,144,504 | +2.47(+2.11%) |
Aug 12, 2019 | 118.50 | 118.62 | 117.00 | 117.31 | 989,943 | -1.64(-1.38%) |
Aug 09, 2019 | 119.81 | 120.33 | 118.49 | 118.95 | 928,920 | -1.55(-1.29%) |
Aug 08, 2019 | 119.82 | 120.82 | 119.66 | 120.50 | 1,010,537 | +1.72(+1.45%) |
Aug 07, 2019 | 117.75 | 119.21 | 117.35 | 118.78 | 1,726,851 | -0.27(-0.23%) |
Aug 06, 2019 | 118.26 | 119.30 | 117.77 | 119.05 | 992,259 | +1.48(+1.26%) |
Aug 05, 2019 | 118.73 | 119.16 | 116.49 | 117.56 | 1,768,945 | -2.87(-2.38%) |
Aug 02, 2019 | 120.83 | 121.43 | 119.47 | 120.44 | 1,432,173 | -0.85(-0.70%) |
Aug 01, 2019 | 122.77 | 124.85 | 120.95 | 121.28 | 1,227,479 | -1.92(-1.56%) |
Jul 31, 2019 | 125.72 | 125.77 | 122.02 | 123.20 | 1,987,751 | -2.93(-2.32%) |
Jul 30, 2019 | 121.87 | 126.73 | 119.82 | 126.13 | 2,590,633 | +4.36(+3.58%) |
Jul 29, 2019 | 122.06 | 122.30 | 121.11 | 121.77 | 1,324,756 | -0.36(-0.29%) |
Jul 26, 2019 | 122.20 | 122.53 | 121.28 | 122.13 | 1,522,706 | +0.16(+0.13%) |
Jul 25, 2019 | 123.74 | 123.74 | 121.84 | 121.97 | 1,347,672 | -1.66(-1.35%) |
Jul 24, 2019 | 123.14 | 124.54 | 122.69 | 123.63 | 1,260,807 | -0.36(-0.29%) |
Jul 23, 2019 | 124.00 | 124.14 | 122.09 | 123.99 | 1,510,867 | -0.08(-0.06%) |
Jul 22, 2019 | 123.02 | 124.56 | 123.02 | 124.07 | 1,098,619 | -0.17(-0.14%) |
Jul 19, 2019 | 125.26 | 125.70 | 123.98 | 124.24 | 1,328,391 | -0.55(-0.44%) |
Jul 18, 2019 | 123.76 | 125.23 | 123.55 | 124.79 | 963,310 | +0.08(+0.06%) |
Jul 17, 2019 | 127.44 | 127.76 | 124.67 | 124.71 | 1,263,997 | -2.95(-2.31%) |
Jul 16, 2019 | 126.92 | 127.84 | 126.36 | 127.66 | 1,244,010 | +0.96(+0.75%) |
Jul 15, 2019 | 126.61 | 127.27 | 126.36 | 126.70 | 917,339 | +0.55(+0.43%) |
Jul 12, 2019 | 124.70 | 126.34 | 124.62 | 126.15 | 1,491,492 | +2.06(+1.66%) |
Jul 11, 2019 | 124.12 | 124.29 | 122.81 | 124.09 | 1,438,038 | +0.34(+0.27%) |
Jul 10, 2019 | 124.54 | 125.03 | 123.38 | 123.75 | 1,406,850 | +0.17(+0.14%) |
Jul 09, 2019 | 123.91 | 124.30 | 123.14 | 123.58 | 1,521,987 | -1.31(-1.04%) |
Jul 08, 2019 | 124.07 | 125.57 | 123.89 | 124.89 | 1,229,127 | +0.54(+0.43%) |
Jul 05, 2019 | 124.29 | 124.37 | 122.52 | 124.35 | 944,879 | -0.74(-0.59%) |
Jul 03, 2019 | 124.78 | 125.73 | 123.60 | 125.09 | 1,427,556 | -0.21(-0.17%) |
Jul 02, 2019 | 126.55 | 126.88 | 124.75 | 125.30 | 1,408,713 | -1.92(-1.51%) |