Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.06 | 133.20 | 131.84 | 133.03 | 19,258,022 | +1.24(+0.94%) |
Sep 27, 2019 | 134.10 | 134.30 | 130.75 | 131.79 | 23,513,464 | -1.73(-1.30%) |
Sep 26, 2019 | 133.42 | 134.13 | 132.47 | 133.52 | 18,608,622 | +0.25(+0.19%) |
Sep 25, 2019 | 131.57 | 133.92 | 130.16 | 133.27 | 23,548,538 | +1.85(+1.40%) |
Sep 24, 2019 | 134.30 | 134.62 | 130.97 | 131.42 | 31,359,062 | -1.71(-1.29%) |
Sep 23, 2019 | 133.22 | 133.60 | 132.47 | 133.14 | 18,173,812 | -0.29(-0.22%) |
Sep 20, 2019 | 134.93 | 135.54 | 132.28 | 133.42 | 41,846,296 | -1.56(-1.16%) |
Sep 19, 2019 | 134.25 | 136.23 | 134.03 | 134.98 | 37,710,516 | +2.44(+1.84%) |
Sep 18, 2019 | 131.43 | 132.69 | 130.64 | 132.54 | 25,548,694 | +1.08(+0.82%) |
Sep 17, 2019 | 131.05 | 131.59 | 130.54 | 131.46 | 18,782,798 | +1.04(+0.80%) |
Sep 16, 2019 | 129.97 | 130.80 | 129.81 | 130.42 | 17,476,326 | -0.98(-0.74%) |
Sep 13, 2019 | 131.84 | 132.10 | 130.68 | 131.40 | 24,416,532 | -0.19(-0.15%) |
Sep 12, 2019 | 131.90 | 132.45 | 130.96 | 131.59 | 28,223,148 | +1.34(+1.03%) |
Sep 11, 2019 | 130.05 | 130.39 | 129.26 | 130.25 | 25,796,330 | +0.19(+0.15%) |
Sep 10, 2019 | 130.90 | 130.98 | 128.71 | 130.06 | 30,203,998 | -1.53(-1.16%) |
Sep 09, 2019 | 133.57 | 133.72 | 130.57 | 131.59 | 26,931,806 | -1.51(-1.14%) |
Sep 06, 2019 | 133.99 | 134.13 | 132.24 | 133.10 | 21,763,560 | -0.91(-0.68%) |
Sep 05, 2019 | 133.11 | 134.32 | 132.77 | 134.01 | 27,285,956 | +2.54(+1.93%) |
Sep 04, 2019 | 131.38 | 131.75 | 130.59 | 131.47 | 18,825,104 | +1.30(+1.00%) |
Sep 03, 2019 | 130.72 | 131.28 | 129.84 | 130.17 | 19,725,470 | -1.74(-1.32%) |
Aug 30, 2019 | 133.15 | 133.18 | 130.39 | 131.91 | 25,025,926 | -0.25(-0.19%) |
Aug 29, 2019 | 131.33 | 132.47 | 131.00 | 132.16 | 21,080,614 | +2.45(+1.89%) |
Aug 28, 2019 | 129.06 | 129.90 | 127.79 | 129.71 | 18,187,996 | -0.17(-0.13%) |
Aug 27, 2019 | 130.50 | 130.82 | 128.85 | 129.88 | 24,153,866 | +0.28(+0.21%) |
Aug 26, 2019 | 129.16 | 129.71 | 128.12 | 129.61 | 21,235,984 | +1.97(+1.55%) |
Aug 23, 2019 | 131.27 | 132.38 | 127.07 | 127.63 | 40,252,108 | -4.20(-3.19%) |
Aug 22, 2019 | 132.68 | 133.19 | 130.41 | 131.84 | 19,545,486 | -0.97(-0.73%) |
Aug 21, 2019 | 132.57 | 133.47 | 132.05 | 132.80 | 15,653,564 | +1.46(+1.11%) |
Aug 20, 2019 | 132.25 | 132.72 | 131.32 | 131.34 | 22,134,870 | -1.10(-0.83%) |
Aug 19, 2019 | 131.90 | 132.57 | 130.97 | 132.44 | 25,460,634 | +2.18(+1.68%) |
Aug 16, 2019 | 129.06 | 130.57 | 128.91 | 130.26 | 26,154,628 | +2.34(+1.83%) |
Aug 15, 2019 | 128.59 | 128.77 | 126.54 | 127.91 | 29,387,148 | -0.29(-0.22%) |
Aug 14, 2019 | 130.48 | 131.01 | 127.90 | 128.20 | 33,976,592 | -3.98(-3.01%) |
Aug 13, 2019 | 129.75 | 132.37 | 128.75 | 132.18 | 26,725,094 | +2.68(+2.07%) |
Aug 12, 2019 | 130.72 | 131.47 | 128.97 | 129.50 | 21,474,004 | -1.83(-1.39%) |
Aug 09, 2019 | 132.19 | 132.92 | 130.14 | 131.33 | 24,606,574 | -1.12(-0.85%) |
Aug 08, 2019 | 130.27 | 132.55 | 129.63 | 132.46 | 28,822,866 | +3.44(+2.67%) |
Aug 07, 2019 | 127.59 | 129.37 | 125.72 | 129.01 | 35,022,940 | +0.56(+0.44%) |
Aug 06, 2019 | 127.60 | 129.40 | 127.04 | 128.45 | 34,275,968 | +2.36(+1.88%) |
Aug 05, 2019 | 127.12 | 127.73 | 124.72 | 126.09 | 44,794,300 | -4.47(-3.43%) |
Aug 02, 2019 | 131.69 | 131.91 | 128.99 | 130.56 | 32,287,274 | -1.11(-0.84%) |
Aug 01, 2019 | 130.65 | 134.41 | 130.59 | 131.66 | 42,518,664 | +1.71(+1.31%) |
Jul 31, 2019 | 133.83 | 133.98 | 128.82 | 129.96 | 40,450,932 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.32 | 133.85 | 17,646,840 | -0.65(-0.48%) |
Jul 29, 2019 | 134.94 | 134.96 | 132.91 | 134.50 | 17,409,222 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.11 | 133.80 | 134.79 | 19,962,334 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,231,400 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,702 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.50 | 131.64 | 132.84 | 18,892,076 | +0.82(+0.62%) |
Jul 22, 2019 | 131.04 | 132.74 | 130.97 | 132.02 | 26,296,774 | +1.73(+1.32%) |
Jul 19, 2019 | 133.72 | 134.15 | 130.13 | 130.29 | 51,372,056 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,176,330 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,179,402 | -0.77(-0.59%) |
Jul 16, 2019 | 132.52 | 132.61 | 130.20 | 130.73 | 23,824,204 | -1.74(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,458,092 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,638 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.48 | 131.99 | 23,404,212 | +0.53(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.67 | 131.46 | 25,374,768 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.62 | 129.51 | 130.11 | 20,920,106 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,587,038 | -0.10(-0.07%) |
Jul 05, 2019 | 129.64 | 130.97 | 129.43 | 130.71 | 19,022,288 | -0.38(-0.29%) |
Jul 03, 2019 | 130.46 | 131.36 | 129.98 | 131.09 | 14,291,226 | +0.84(+0.64%) |
Jul 02, 2019 | 129.81 | 130.26 | 129.07 | 130.25 | 15,972,664 | +0.91(+0.70%) |