Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 124.75 | 126.85 | 124.67 | 126.74 | 3,359,421 | +1.99(+1.59%) |
Sep 27, 2019 | 127.84 | 127.84 | 123.64 | 124.75 | 2,242,327 | -2.62(-2.05%) |
Sep 26, 2019 | 127.61 | 128.13 | 126.71 | 127.37 | 2,383,305 | -0.10(-0.08%) |
Sep 25, 2019 | 126.52 | 127.53 | 124.90 | 127.47 | 3,104,200 | +0.60(+0.47%) |
Sep 24, 2019 | 126.56 | 127.81 | 125.53 | 126.87 | 2,704,432 | +1.32(+1.05%) |
Sep 23, 2019 | 125.71 | 126.56 | 125.14 | 125.55 | 2,998,159 | -0.28(-0.22%) |
Sep 20, 2019 | 127.93 | 128.75 | 125.60 | 125.83 | 4,342,820 | -2.00(-1.56%) |
Sep 19, 2019 | 126.85 | 128.62 | 126.73 | 127.83 | 2,649,570 | +0.96(+0.76%) |
Sep 18, 2019 | 128.26 | 128.43 | 124.54 | 126.86 | 3,140,241 | -1.45(-1.13%) |
Sep 17, 2019 | 127.54 | 129.40 | 127.54 | 128.31 | 3,937,261 | +1.29(+1.01%) |
Sep 16, 2019 | 126.08 | 127.76 | 124.59 | 127.02 | 4,131,677 | +2.08(+1.67%) |
Sep 13, 2019 | 126.97 | 127.24 | 124.64 | 124.94 | 3,236,845 | -2.44(-1.92%) |
Sep 12, 2019 | 126.87 | 128.49 | 126.67 | 127.39 | 5,297,011 | +2.39(+1.91%) |
Sep 11, 2019 | 124.50 | 126.18 | 123.87 | 125.00 | 4,770,701 | -0.07(-0.05%) |
Sep 10, 2019 | 127.11 | 127.35 | 123.57 | 125.07 | 5,189,567 | -2.36(-1.85%) |
Sep 09, 2019 | 131.50 | 131.53 | 126.53 | 127.43 | 3,960,150 | -3.65(-2.78%) |
Sep 06, 2019 | 132.30 | 133.01 | 130.98 | 131.07 | 2,297,371 | -1.31(-0.99%) |
Sep 05, 2019 | 134.46 | 134.58 | 132.16 | 132.39 | 4,077,127 | +1.27(+0.97%) |
Sep 04, 2019 | 128.98 | 131.29 | 128.93 | 131.12 | 2,175,292 | +1.10(+0.84%) |
Sep 03, 2019 | 129.50 | 130.84 | 128.99 | 130.03 | 3,881,316 | +0.33(+0.26%) |
Aug 30, 2019 | 131.74 | 132.01 | 129.23 | 129.69 | 3,430,880 | -1.06(-0.81%) |
Aug 29, 2019 | 131.57 | 132.34 | 130.60 | 130.75 | 1,941,503 | +0.30(+0.23%) |
Aug 28, 2019 | 129.35 | 131.03 | 128.35 | 130.45 | 3,056,120 | +0.27(+0.21%) |
Aug 27, 2019 | 129.71 | 130.45 | 128.56 | 130.18 | 3,781,347 | +1.03(+0.80%) |
Aug 26, 2019 | 128.99 | 129.60 | 127.62 | 129.15 | 2,486,890 | +1.12(+0.88%) |
Aug 23, 2019 | 130.95 | 131.73 | 127.35 | 128.03 | 3,802,589 | -3.33(-2.54%) |
Aug 22, 2019 | 131.99 | 132.16 | 129.52 | 131.36 | 3,066,797 | -0.22(-0.17%) |
Aug 21, 2019 | 133.65 | 133.99 | 131.30 | 131.58 | 3,882,807 | -1.35(-1.02%) |
Aug 20, 2019 | 131.91 | 133.16 | 130.87 | 132.93 | 2,959,731 | +0.70(+0.53%) |
Aug 19, 2019 | 133.24 | 133.40 | 131.75 | 132.24 | 4,534,400 | +0.55(+0.42%) |
Aug 16, 2019 | 129.62 | 131.82 | 129.09 | 131.68 | 5,953,545 | +3.21(+2.50%) |
Aug 15, 2019 | 125.52 | 128.71 | 124.79 | 128.47 | 6,370,096 | +4.06(+3.26%) |
Aug 14, 2019 | 126.45 | 126.95 | 123.72 | 124.42 | 4,330,765 | -3.97(-3.09%) |
Aug 13, 2019 | 125.87 | 128.49 | 125.79 | 128.39 | 3,719,402 | +2.27(+1.80%) |
Aug 12, 2019 | 129.06 | 130.10 | 126.01 | 126.12 | 4,418,280 | -3.84(-2.95%) |
Aug 09, 2019 | 129.54 | 130.67 | 129.16 | 129.96 | 6,098,700 | +0.11(+0.08%) |
Aug 08, 2019 | 127.73 | 130.30 | 127.70 | 129.85 | 5,105,149 | +1.82(+1.42%) |
Aug 07, 2019 | 122.85 | 128.39 | 121.53 | 128.04 | 7,234,399 | +3.39(+2.72%) |
Aug 06, 2019 | 124.30 | 126.14 | 122.49 | 124.65 | 7,634,034 | +4.73(+3.95%) |
Aug 05, 2019 | 121.69 | 122.82 | 118.62 | 119.92 | 7,483,555 | -4.01(-3.24%) |
Aug 02, 2019 | 124.47 | 124.59 | 122.73 | 123.92 | 4,743,993 | -1.00(-0.80%) |
Aug 01, 2019 | 127.19 | 127.34 | 124.76 | 124.92 | 9,621,066 | -1.94(-1.53%) |
Jul 31, 2019 | 128.10 | 128.94 | 124.52 | 126.87 | 68,695,480 | -0.42(-0.33%) |
Jul 30, 2019 | 129.28 | 130.02 | 126.90 | 127.28 | 14,502,541 | -2.88(-2.21%) |
Jul 29, 2019 | 129.11 | 130.47 | 128.72 | 130.16 | 5,579,961 | +1.05(+0.81%) |
Jul 26, 2019 | 127.08 | 129.89 | 126.71 | 129.11 | 6,671,441 | +2.98(+2.36%) |
Jul 25, 2019 | 123.24 | 127.08 | 121.62 | 126.13 | 6,686,121 | +2.25(+1.81%) |
Jul 24, 2019 | 124.78 | 124.78 | 121.69 | 123.89 | 3,297,567 | -0.90(-0.72%) |
Jul 23, 2019 | 125.14 | 125.56 | 123.76 | 124.78 | 2,071,770 | -0.03(-0.02%) |
Jul 22, 2019 | 123.77 | 125.72 | 123.72 | 124.81 | 2,294,453 | +1.28(+1.04%) |
Jul 19, 2019 | 125.59 | 125.84 | 123.50 | 123.52 | 2,440,215 | -1.51(-1.21%) |
Jul 18, 2019 | 124.50 | 125.77 | 123.93 | 125.04 | 3,035,643 | +0.69(+0.56%) |
Jul 17, 2019 | 123.70 | 124.61 | 123.34 | 124.34 | 2,072,656 | +0.85(+0.69%) |
Jul 16, 2019 | 124.02 | 124.45 | 123.23 | 123.50 | 3,109,683 | -0.62(-0.50%) |
Jul 15, 2019 | 123.54 | 124.42 | 122.82 | 124.11 | 2,661,657 | +0.95(+0.77%) |
Jul 12, 2019 | 121.82 | 123.28 | 121.60 | 123.16 | 2,886,707 | +1.47(+1.20%) |
Jul 11, 2019 | 121.15 | 121.80 | 120.49 | 121.70 | 2,770,689 | +0.86(+0.71%) |
Jul 10, 2019 | 121.11 | 121.74 | 120.33 | 120.84 | 2,016,508 | -0.08(-0.06%) |
Jul 09, 2019 | 120.57 | 121.39 | 120.09 | 120.92 | 2,292,283 | +0.16(+0.13%) |
Jul 08, 2019 | 120.38 | 121.06 | 120.20 | 120.75 | 2,557,297 | +0.03(+0.02%) |
Jul 05, 2019 | 119.97 | 120.80 | 118.38 | 120.72 | 3,031,337 | +0.17(+0.14%) |
Jul 03, 2019 | 119.38 | 120.60 | 119.17 | 120.55 | 1,792,376 | +1.63(+1.37%) |
Jul 02, 2019 | 118.66 | 119.57 | 118.10 | 118.92 | 2,418,273 | +0.32(+0.27%) |