Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 135.55 | 137.90 | 135.32 | 137.67 | 716,463 | +2.12(+1.57%) |
Sep 27, 2019 | 139.25 | 139.25 | 134.70 | 135.55 | 339,185 | -2.85(-2.06%) |
Sep 26, 2019 | 138.30 | 138.79 | 137.05 | 138.40 | 510,545 | -0.01(-0.01%) |
Sep 25, 2019 | 138.14 | 138.67 | 136.78 | 138.41 | 288,641 | -0.08(-0.05%) |
Sep 24, 2019 | 137.81 | 140.15 | 137.49 | 138.48 | 378,085 | +1.39(+1.01%) |
Sep 23, 2019 | 138.91 | 139.58 | 136.95 | 137.09 | 290,978 | -2.20(-1.58%) |
Sep 20, 2019 | 139.93 | 140.92 | 138.81 | 139.29 | 515,616 | -0.16(-0.11%) |
Sep 19, 2019 | 139.77 | 140.05 | 138.75 | 139.45 | 333,983 | +0.31(+0.22%) |
Sep 18, 2019 | 138.40 | 139.29 | 137.24 | 139.14 | 606,934 | +0.29(+0.21%) |
Sep 17, 2019 | 137.68 | 138.94 | 137.15 | 138.85 | 329,927 | +1.05(+0.76%) |
Sep 16, 2019 | 136.52 | 138.06 | 136.28 | 137.80 | 216,606 | +0.85(+0.62%) |
Sep 13, 2019 | 137.78 | 138.73 | 136.70 | 136.95 | 260,830 | -1.10(-0.80%) |
Sep 12, 2019 | 137.75 | 138.99 | 136.48 | 138.06 | 311,430 | +1.28(+0.94%) |
Sep 11, 2019 | 134.15 | 137.07 | 133.93 | 136.78 | 389,901 | +2.23(+1.65%) |
Sep 10, 2019 | 139.09 | 139.15 | 133.88 | 134.55 | 513,395 | -4.57(-3.29%) |
Sep 09, 2019 | 140.09 | 140.25 | 138.25 | 139.12 | 295,871 | -0.22(-0.16%) |
Sep 06, 2019 | 139.53 | 140.39 | 139.28 | 139.34 | 325,931 | -0.35(-0.25%) |
Sep 05, 2019 | 139.04 | 140.11 | 138.21 | 139.69 | 391,927 | +2.52(+1.84%) |
Sep 04, 2019 | 136.75 | 137.28 | 135.71 | 137.17 | 335,365 | +1.19(+0.87%) |
Sep 03, 2019 | 135.82 | 136.69 | 134.78 | 135.98 | 445,752 | -0.37(-0.27%) |
Aug 30, 2019 | 137.31 | 137.47 | 135.76 | 136.35 | 434,509 | -0.04(-0.03%) |
Aug 29, 2019 | 135.45 | 136.62 | 134.79 | 136.39 | 289,027 | +2.27(+1.69%) |
Aug 28, 2019 | 133.77 | 134.53 | 132.36 | 134.12 | 418,357 | -0.01(-0.01%) |
Aug 27, 2019 | 132.99 | 134.44 | 132.39 | 134.13 | 574,854 | +2.10(+1.59%) |
Aug 26, 2019 | 131.51 | 132.11 | 130.18 | 132.03 | 381,098 | +1.43(+1.09%) |
Aug 23, 2019 | 133.78 | 135.39 | 130.17 | 130.60 | 388,155 | -3.81(-2.83%) |
Aug 22, 2019 | 134.21 | 135.23 | 133.30 | 134.41 | 355,050 | +0.51(+0.38%) |
Aug 21, 2019 | 134.57 | 137.20 | 132.35 | 133.90 | 828,776 | +1.50(+1.13%) |
Aug 20, 2019 | 132.99 | 134.14 | 131.82 | 132.41 | 723,228 | -0.71(-0.54%) |
Aug 19, 2019 | 135.03 | 135.44 | 132.54 | 133.12 | 638,503 | -0.37(-0.27%) |
Aug 16, 2019 | 134.51 | 135.46 | 133.40 | 133.49 | 684,986 | -0.02(-0.01%) |
Aug 15, 2019 | 130.41 | 135.04 | 130.16 | 133.51 | 771,031 | +3.54(+2.72%) |
Aug 14, 2019 | 129.99 | 130.91 | 129.33 | 129.97 | 408,000 | -1.91(-1.45%) |
Aug 13, 2019 | 130.01 | 132.39 | 129.78 | 131.88 | 250,345 | +1.78(+1.37%) |
Aug 12, 2019 | 131.61 | 132.34 | 129.76 | 130.10 | 215,355 | -2.16(-1.64%) |
Aug 09, 2019 | 132.20 | 132.84 | 130.89 | 132.27 | 235,806 | -0.19(-0.14%) |
Aug 08, 2019 | 129.22 | 132.61 | 126.99 | 132.46 | 315,894 | +3.52(+2.73%) |
Aug 07, 2019 | 126.18 | 129.79 | 125.81 | 128.94 | 429,266 | +1.14(+0.89%) |
Aug 06, 2019 | 126.54 | 127.94 | 126.15 | 127.80 | 405,166 | +1.95(+1.55%) |
Aug 05, 2019 | 128.92 | 129.61 | 125.37 | 125.85 | 646,009 | -4.67(-3.58%) |
Aug 02, 2019 | 131.97 | 131.97 | 129.31 | 130.53 | 281,202 | -1.60(-1.21%) |
Aug 01, 2019 | 131.51 | 133.04 | 128.05 | 132.13 | 376,547 | +0.72(+0.55%) |
Jul 31, 2019 | 130.91 | 132.41 | 130.59 | 131.40 | 553,685 | +0.54(+0.42%) |
Jul 30, 2019 | 132.35 | 132.55 | 127.93 | 130.86 | 368,275 | -1.78(-1.34%) |
Jul 29, 2019 | 131.80 | 132.73 | 131.24 | 132.63 | 320,252 | +0.70(+0.53%) |
Jul 26, 2019 | 130.53 | 132.39 | 130.53 | 131.93 | 391,983 | +2.13(+1.64%) |
Jul 25, 2019 | 128.38 | 129.93 | 127.94 | 129.80 | 431,912 | +1.42(+1.11%) |
Jul 24, 2019 | 130.09 | 131.12 | 127.39 | 128.38 | 595,947 | -2.22(-1.70%) |
Jul 23, 2019 | 131.47 | 131.53 | 129.80 | 130.60 | 350,128 | +0.01(+0.01%) |
Jul 22, 2019 | 133.34 | 133.63 | 130.30 | 130.59 | 445,866 | -2.60(-1.95%) |
Jul 19, 2019 | 134.46 | 135.79 | 133.14 | 133.19 | 470,337 | -0.94(-0.70%) |
Jul 18, 2019 | 132.44 | 134.56 | 131.38 | 134.13 | 432,860 | +1.46(+1.10%) |
Jul 17, 2019 | 132.43 | 133.09 | 131.84 | 132.67 | 229,777 | +0.56(+0.42%) |
Jul 16, 2019 | 132.51 | 132.60 | 131.88 | 132.12 | 278,056 | -0.04(-0.03%) |
Jul 15, 2019 | 131.59 | 132.62 | 131.31 | 132.16 | 342,314 | +0.56(+0.42%) |
Jul 12, 2019 | 131.16 | 131.96 | 131.12 | 131.60 | 422,920 | +0.96(+0.73%) |
Jul 11, 2019 | 129.65 | 130.74 | 129.48 | 130.64 | 353,351 | +1.40(+1.08%) |
Jul 10, 2019 | 128.87 | 129.33 | 128.40 | 129.24 | 393,911 | +0.68(+0.53%) |
Jul 09, 2019 | 127.86 | 128.63 | 127.26 | 128.56 | 299,148 | +0.53(+0.41%) |
Jul 08, 2019 | 128.37 | 129.13 | 127.61 | 128.03 | 443,619 | -0.97(-0.75%) |
Jul 05, 2019 | 128.75 | 129.58 | 127.43 | 129.00 | 253,986 | -0.43(-0.33%) |
Jul 03, 2019 | 128.05 | 129.45 | 127.33 | 129.44 | 218,370 | +1.57(+1.23%) |
Jul 02, 2019 | 128.60 | 128.69 | 126.83 | 127.86 | 499,203 | -0.45(-0.35%) |