Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.12 | 134.74 | 134.04 | 134.48 | 2,661 | +1.21(+0.90%) |
Sep 27, 2019 | 134.51 | 134.55 | 132.89 | 133.28 | 2,963 | -1.12(-0.83%) |
Sep 26, 2019 | 134.19 | 134.75 | 133.68 | 134.40 | 3,290 | -0.65(-0.48%) |
Sep 25, 2019 | 134.16 | 135.14 | 133.57 | 135.05 | 5,293 | +0.88(+0.66%) |
Sep 24, 2019 | 136.48 | 136.48 | 133.82 | 134.17 | 5,102 | -1.54(-1.13%) |
Sep 23, 2019 | 135.77 | 135.99 | 135.54 | 135.71 | 3,752 | -0.44(-0.33%) |
Sep 20, 2019 | 136.90 | 136.90 | 135.93 | 136.15 | 2,554 | -0.35(-0.25%) |
Sep 19, 2019 | 136.93 | 137.19 | 136.50 | 136.50 | 1,911 | +0.43(+0.32%) |
Sep 18, 2019 | 136.30 | 136.30 | 135.27 | 136.07 | 1,554 | -0.03(-0.02%) |
Sep 17, 2019 | 135.77 | 136.20 | 135.69 | 136.10 | 2,828 | +0.47(+0.35%) |
Sep 16, 2019 | 136.04 | 136.15 | 135.58 | 135.63 | 3,497 | -0.91(-0.66%) |
Sep 13, 2019 | 136.79 | 136.79 | 136.39 | 136.53 | 1,736 | +0.06(+0.05%) |
Sep 12, 2019 | 136.82 | 137.01 | 136.35 | 136.47 | 4,854 | +0.74(+0.54%) |
Sep 11, 2019 | 135.27 | 135.81 | 135.27 | 135.73 | 5,738 | +1.21(+0.90%) |
Sep 10, 2019 | 134.08 | 134.59 | 133.83 | 134.53 | 5,337 | +0.04(+0.03%) |
Sep 09, 2019 | 135.38 | 135.38 | 134.11 | 134.49 | 24,759 | -0.57(-0.42%) |
Sep 06, 2019 | 134.96 | 135.30 | 134.90 | 135.06 | 13,487 | +0.04(+0.03%) |
Sep 05, 2019 | 134.30 | 138.00 | 134.30 | 135.02 | 3,773 | +1.74(+1.31%) |
Sep 04, 2019 | 132.91 | 133.28 | 132.83 | 133.28 | 2,746 | +1.50(+1.14%) |
Sep 03, 2019 | 131.94 | 131.94 | 131.42 | 131.78 | 8,235 | -1.17(-0.88%) |
Aug 30, 2019 | 132.91 | 133.57 | 132.82 | 132.95 | 2,043 | +0.34(+0.26%) |
Aug 29, 2019 | 132.66 | 132.83 | 132.32 | 132.61 | 2,417 | +1.69(+1.29%) |
Aug 28, 2019 | 129.95 | 131.02 | 129.94 | 130.92 | 9,405 | +0.54(+0.42%) |
Aug 27, 2019 | 130.67 | 131.89 | 130.03 | 130.38 | 12,704 | +0.07(+0.05%) |
Aug 26, 2019 | 130.89 | 130.89 | 129.82 | 130.31 | 2,449 | +1.32(+1.02%) |
Aug 23, 2019 | 131.96 | 132.65 | 128.75 | 128.99 | 5,926 | -3.89(-2.93%) |
Aug 22, 2019 | 133.86 | 133.86 | 132.05 | 132.88 | 5,741 | -0.58(-0.44%) |
Aug 21, 2019 | 133.29 | 133.54 | 133.13 | 133.47 | 15,157 | +1.06(+0.80%) |
Aug 20, 2019 | 133.58 | 133.58 | 132.41 | 132.41 | 4,826 | -1.10(-0.82%) |
Aug 19, 2019 | 133.83 | 133.83 | 133.13 | 133.50 | 29,293 | +1.63(+1.23%) |
Aug 16, 2019 | 130.82 | 131.88 | 130.79 | 131.88 | 5,619 | +1.91(+1.47%) |
Aug 15, 2019 | 130.02 | 130.11 | 128.91 | 129.97 | 3,659 | +0.11(+0.08%) |
Aug 14, 2019 | 131.69 | 131.86 | 129.86 | 129.86 | 4,086 | -3.93(-2.94%) |
Aug 13, 2019 | 134.72 | 134.72 | 133.48 | 133.79 | 6,018 | +1.96(+1.48%) |
Aug 12, 2019 | 132.92 | 133.01 | 131.53 | 131.83 | 3,856 | -1.95(-1.46%) |
Aug 09, 2019 | 133.70 | 133.90 | 132.91 | 133.78 | 4,700 | -0.81(-0.60%) |
Aug 08, 2019 | 132.59 | 134.59 | 132.59 | 134.59 | 6,340 | +2.15(+1.63%) |
Aug 07, 2019 | 130.41 | 132.44 | 129.28 | 132.44 | 22,730 | +1.27(+0.97%) |
Aug 06, 2019 | 131.32 | 131.32 | 130.06 | 131.17 | 9,682 | +1.28(+0.99%) |
Aug 05, 2019 | 134.08 | 134.08 | 129.17 | 129.89 | 24,757 | -3.75(-2.81%) |
Aug 02, 2019 | 134.21 | 134.21 | 133.13 | 133.64 | 4,495 | -1.56(-1.15%) |
Aug 01, 2019 | 135.38 | 137.63 | 134.85 | 135.20 | 22,882 | -0.52(-0.38%) |
Jul 31, 2019 | 137.53 | 137.71 | 135.01 | 135.72 | 5,580 | -1.79(-1.30%) |
Jul 30, 2019 | 137.08 | 137.93 | 137.05 | 137.50 | 9,708 | -1.60(-1.15%) |
Jul 29, 2019 | 137.52 | 139.10 | 137.52 | 139.10 | 2,491 | +1.13(+0.82%) |
Jul 26, 2019 | 137.79 | 137.97 | 137.24 | 137.97 | 1,634 | +1.72(+1.26%) |
Jul 25, 2019 | 137.07 | 137.07 | 136.04 | 136.25 | 3,444 | -0.96(-0.70%) |
Jul 24, 2019 | 136.00 | 137.21 | 136.00 | 137.21 | 2,249 | +0.75(+0.55%) |
Jul 23, 2019 | 135.92 | 136.46 | 135.92 | 136.46 | 737 | +1.20(+0.89%) |
Jul 22, 2019 | 135.52 | 135.62 | 135.16 | 135.25 | 1,610 | +0.09(+0.07%) |
Jul 19, 2019 | 135.16 | 135.16 | 135.16 | 135.16 | 613 | -0.65(-0.48%) |
Jul 18, 2019 | 135.06 | 135.81 | 134.98 | 135.81 | 2,467 | +0.20(+0.15%) |
Jul 17, 2019 | 136.24 | 136.24 | 135.61 | 135.61 | 13,957 | -0.71(-0.52%) |
Jul 16, 2019 | 136.66 | 136.66 | 136.32 | 136.32 | 2,089 | -0.20(-0.15%) |
Jul 15, 2019 | 136.48 | 136.52 | 136.42 | 136.52 | 1,547 | +0.17(+0.13%) |
Jul 12, 2019 | 135.55 | 136.35 | 135.55 | 136.35 | 2,656 | +1.01(+0.75%) |
Jul 11, 2019 | 135.31 | 135.45 | 134.85 | 135.34 | 4,160 | +0.27(+0.20%) |
Jul 10, 2019 | 135.08 | 135.17 | 134.72 | 135.07 | 1,506 | +0.73(+0.54%) |
Jul 09, 2019 | 134.02 | 134.35 | 134.02 | 134.34 | 2,716 | -0.15(-0.11%) |
Jul 08, 2019 | 134.56 | 134.81 | 134.48 | 134.49 | 7,224 | -1.03(-0.76%) |
Jul 05, 2019 | 135.39 | 135.52 | 134.33 | 135.52 | 2,656 | -0.08(-0.06%) |
Jul 03, 2019 | 135.13 | 135.60 | 135.13 | 135.60 | 1,532 | +0.74(+0.55%) |
Jul 02, 2019 | 134.33 | 134.87 | 133.97 | 134.87 | 2,617 | +0.92(+0.69%) |