Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.56 | 134.56 | 134.56 | 134.56 | 0 | +0.75(+0.56%) |
Sep 27, 2019 | 133.80 | 133.80 | 133.80 | 133.80 | 0 | -0.23(-0.17%) |
Sep 26, 2019 | 133.95 | 134.03 | 133.69 | 134.03 | 470 | +1.40(+1.05%) |
Sep 25, 2019 | 133.60 | 133.60 | 132.63 | 132.63 | 471 | -1.18(-0.88%) |
Sep 24, 2019 | 133.82 | 133.82 | 133.82 | 133.82 | 0 | -1.01(-0.75%) |
Sep 23, 2019 | 134.83 | 134.83 | 134.83 | 134.83 | 27 | -0.41(-0.30%) |
Sep 20, 2019 | 136.25 | 136.25 | 135.24 | 135.24 | 610 | +0.61(+0.46%) |
Sep 19, 2019 | 135.72 | 135.72 | 134.62 | 134.62 | 302 | +0.99(+0.74%) |
Sep 18, 2019 | 133.64 | 133.64 | 133.64 | 133.64 | 305 | +0.18(+0.14%) |
Sep 17, 2019 | 133.45 | 133.45 | 133.45 | 133.45 | 0 | +1.42(+1.07%) |
Sep 16, 2019 | 132.04 | 132.04 | 132.04 | 132.04 | 7 | -2.71(-2.01%) |
Sep 13, 2019 | 134.75 | 134.75 | 134.75 | 134.75 | 101 | +0.28(+0.21%) |
Sep 12, 2019 | 132.64 | 134.47 | 132.64 | 134.47 | 101 | +1.76(+1.33%) |
Sep 11, 2019 | 131.89 | 132.71 | 131.89 | 132.71 | 132 | +0.85(+0.64%) |
Sep 10, 2019 | 131.07 | 131.86 | 131.07 | 131.86 | 101 | -0.16(-0.12%) |
Sep 09, 2019 | 132.02 | 132.02 | 132.02 | 132.02 | 105 | -0.40(-0.30%) |
Sep 06, 2019 | 132.49 | 132.86 | 132.12 | 132.42 | 712 | +0.34(+0.25%) |
Sep 05, 2019 | 132.24 | 133.00 | 132.08 | 132.08 | 429 | +1.65(+1.26%) |
Sep 04, 2019 | 130.39 | 130.44 | 130.39 | 130.44 | 712 | +3.28(+2.58%) |
Sep 03, 2019 | 126.09 | 127.16 | 126.09 | 127.16 | 101 | -0.47(-0.37%) |
Aug 30, 2019 | 129.25 | 129.25 | 127.63 | 127.63 | 305 | +0.57(+0.45%) |
Aug 29, 2019 | 127.83 | 127.83 | 127.06 | 127.06 | 305 | +2.22(+1.78%) |
Aug 28, 2019 | 124.05 | 124.84 | 124.05 | 124.84 | 128 | +0.02(+0.02%) |
Aug 27, 2019 | 124.82 | 124.82 | 124.82 | 124.82 | 0 | +0.79(+0.64%) |
Aug 26, 2019 | 124.03 | 124.03 | 124.03 | 124.03 | 10 | +0.76(+0.61%) |
Aug 23, 2019 | 123.27 | 123.27 | 123.27 | 123.27 | 0 | -3.37(-2.66%) |
Aug 22, 2019 | 126.64 | 126.64 | 126.64 | 126.64 | 0 | -0.16(-0.13%) |
Aug 21, 2019 | 128.09 | 128.09 | 126.80 | 126.80 | 844 | +2.35(+1.89%) |
Aug 20, 2019 | 124.45 | 124.45 | 124.45 | 124.45 | 0 | -1.16(-0.93%) |
Aug 19, 2019 | 126.71 | 126.71 | 125.62 | 125.62 | 506 | +2.15(+1.74%) |
Aug 16, 2019 | 123.47 | 123.47 | 123.47 | 123.47 | 0 | +2.13(+1.76%) |
Aug 15, 2019 | 121.33 | 121.33 | 121.33 | 121.33 | 0 | -0.09(-0.07%) |
Aug 14, 2019 | 122.71 | 122.71 | 121.42 | 121.42 | 342 | -5.87(-4.61%) |
Aug 13, 2019 | 127.29 | 127.29 | 127.29 | 127.29 | 101 | +0.15(+0.12%) |
Aug 09, 2019 | 127.14 | 127.14 | 127.14 | 0 | -0.58(-0.45%) | |
Aug 08, 2019 | 127.26 | 127.72 | 127.26 | 127.72 | 506 | +3.65(+2.94%) |
Aug 07, 2019 | 124.07 | 124.07 | 124.07 | 124.07 | 33 | +1.23(+1.00%) |
Aug 06, 2019 | 122.84 | 122.84 | 122.84 | 122.84 | 50 | +0.07(+0.06%) |
Aug 05, 2019 | 124.96 | 125.57 | 122.77 | 122.77 | 516 | -5.55(-4.32%) |
Aug 02, 2019 | 127.28 | 128.32 | 127.28 | 128.32 | 1,018 | -2.39(-1.83%) |
Aug 01, 2019 | 131.21 | 132.59 | 129.97 | 130.71 | 5,345 | -0.93(-0.71%) |
Jul 31, 2019 | 134.09 | 134.09 | 130.21 | 131.64 | 518 | -2.59(-1.93%) |
Jul 30, 2019 | 135.19 | 135.19 | 134.23 | 134.23 | 244 | -2.88(-2.10%) |
Jul 29, 2019 | 138.80 | 138.80 | 137.11 | 137.11 | 4,197 | +0.64(+0.47%) |
Jul 26, 2019 | 137.41 | 137.57 | 136.34 | 136.47 | 6,312 | +1.25(+0.93%) |
Jul 25, 2019 | 137.41 | 138.02 | 135.22 | 135.22 | 6,619 | -3.76(-2.71%) |
Jul 24, 2019 | 138.47 | 138.98 | 137.12 | 138.98 | 7,812 | -1.13(-0.80%) |
Jul 23, 2019 | 139.82 | 140.10 | 139.75 | 140.10 | 15,122 | +1.69(+1.22%) |
Jul 22, 2019 | 138.42 | 138.42 | 138.42 | 138.42 | 18 | +0.62(+0.45%) |
Jul 19, 2019 | 138.31 | 138.45 | 137.41 | 137.80 | 2,545 | -1.80(-1.29%) |
Jul 18, 2019 | 138.42 | 139.60 | 138.17 | 139.60 | 5,480 | +1.42(+1.03%) |
Jul 17, 2019 | 138.18 | 138.18 | 138.18 | 138.18 | 0 | -0.20(-0.15%) |
Jul 16, 2019 | 138.38 | 138.38 | 138.38 | 138.38 | 0 | -0.75(-0.54%) |
Jul 15, 2019 | 139.13 | 139.13 | 139.13 | 139.13 | 4 | +0.50(+0.36%) |
Jul 12, 2019 | 138.63 | 138.63 | 138.63 | 138.63 | 0 | -1.24(-0.88%) |
Jul 11, 2019 | 139.87 | 139.87 | 139.87 | 139.87 | 0 | -1.28(-0.91%) |
Jul 10, 2019 | 141.15 | 141.15 | 141.15 | 141.15 | 0 | +0.84(+0.60%) |
Jul 09, 2019 | 140.31 | 140.31 | 140.31 | 140.31 | 0 | -0.49(-0.35%) |
Jul 08, 2019 | 140.81 | 140.81 | 140.81 | 140.81 | 0 | -0.82(-0.58%) |
Jul 05, 2019 | 140.81 | 141.63 | 140.81 | 141.63 | 814 | -2.78(-1.93%) |
Jul 03, 2019 | 144.41 | 144.41 | 144.41 | 144.41 | 101 | +1.40(+0.98%) |
Jul 02, 2019 | 142.50 | 143.01 | 142.43 | 143.01 | 606 | +1.35(+0.95%) |