Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.74 | 135.59 | 134.26 | 134.64 | 3,143,970 | -0.11(-0.08%) |
Sep 27, 2019 | 134.70 | 135.65 | 133.92 | 134.74 | 3,504,709 | +0.57(+0.43%) |
Sep 26, 2019 | 134.31 | 134.64 | 133.33 | 134.17 | 3,400,061 | -0.14(-0.10%) |
Sep 25, 2019 | 134.93 | 135.11 | 134.05 | 134.31 | 3,404,531 | -0.61(-0.45%) |
Sep 24, 2019 | 136.81 | 137.22 | 134.44 | 134.91 | 3,727,112 | -1.65(-1.21%) |
Sep 23, 2019 | 135.53 | 137.12 | 134.72 | 136.57 | 2,582,481 | +0.00(+0.00%) |
Sep 20, 2019 | 137.12 | 138.54 | 136.34 | 136.57 | 4,533,703 | -0.25(-0.19%) |
Sep 19, 2019 | 137.09 | 138.25 | 136.69 | 136.82 | 1,992,174 | -0.30(-0.22%) |
Sep 18, 2019 | 137.26 | 137.62 | 135.33 | 137.13 | 2,674,819 | -0.52(-0.37%) |
Sep 17, 2019 | 137.39 | 138.05 | 136.36 | 137.64 | 3,347,181 | -1.31(-0.94%) |
Sep 16, 2019 | 140.21 | 140.21 | 137.51 | 138.95 | 3,002,979 | -1.45(-1.03%) |
Sep 13, 2019 | 139.71 | 141.25 | 139.11 | 140.40 | 3,094,308 | +0.70(+0.50%) |
Sep 12, 2019 | 138.91 | 140.74 | 138.08 | 139.70 | 3,504,896 | +2.05(+1.49%) |
Sep 11, 2019 | 139.11 | 139.13 | 135.43 | 137.65 | 4,369,038 | -0.64(-0.46%) |
Sep 10, 2019 | 136.08 | 138.49 | 135.96 | 138.29 | 3,956,571 | +2.39(+1.76%) |
Sep 09, 2019 | 135.13 | 137.46 | 134.87 | 135.90 | 3,774,735 | +1.64(+1.22%) |
Sep 06, 2019 | 134.83 | 135.03 | 133.45 | 134.26 | 2,151,888 | -0.24(-0.18%) |
Sep 05, 2019 | 133.08 | 136.28 | 132.99 | 134.50 | 2,956,770 | +3.41(+2.60%) |
Sep 04, 2019 | 130.89 | 131.55 | 130.21 | 131.09 | 1,856,925 | +1.17(+0.90%) |
Sep 03, 2019 | 132.18 | 132.37 | 128.79 | 129.92 | 2,241,614 | -2.52(-1.90%) |
Aug 30, 2019 | 132.32 | 132.79 | 131.37 | 132.44 | 2,401,840 | +1.11(+0.85%) |
Aug 29, 2019 | 130.46 | 131.88 | 130.25 | 131.33 | 3,871,381 | +2.30(+1.78%) |
Aug 28, 2019 | 127.02 | 129.22 | 126.12 | 129.03 | 2,872,955 | +1.47(+1.16%) |
Aug 27, 2019 | 128.85 | 128.97 | 127.27 | 127.55 | 2,785,429 | -0.30(-0.24%) |
Aug 26, 2019 | 128.58 | 128.95 | 127.00 | 127.86 | 2,705,182 | +0.22(+0.17%) |
Aug 23, 2019 | 131.10 | 131.32 | 127.16 | 127.63 | 5,157,791 | -4.12(-3.13%) |
Aug 22, 2019 | 132.67 | 133.43 | 131.16 | 131.75 | 1,760,270 | -0.22(-0.17%) |
Aug 21, 2019 | 133.24 | 134.02 | 131.89 | 131.97 | 1,982,483 | +0.11(+0.09%) |
Aug 20, 2019 | 133.58 | 133.58 | 131.82 | 131.86 | 2,517,440 | -1.59(-1.19%) |
Aug 19, 2019 | 134.07 | 134.27 | 132.49 | 133.45 | 3,904,972 | +1.19(+0.90%) |
Aug 16, 2019 | 129.26 | 132.60 | 128.94 | 132.26 | 4,251,392 | +3.82(+2.97%) |
Aug 15, 2019 | 129.44 | 130.79 | 127.45 | 128.44 | 5,437,091 | -0.43(-0.34%) |
Aug 14, 2019 | 132.08 | 132.17 | 128.76 | 128.88 | 4,997,814 | -4.93(-3.68%) |
Aug 13, 2019 | 131.92 | 136.24 | 131.59 | 133.81 | 4,001,461 | +2.24(+1.70%) |
Aug 12, 2019 | 132.30 | 133.72 | 131.10 | 131.56 | 1,750,328 | -1.10(-0.83%) |
Aug 09, 2019 | 133.53 | 133.70 | 131.49 | 132.66 | 1,949,405 | -0.61(-0.46%) |
Aug 08, 2019 | 133.39 | 134.30 | 132.73 | 133.27 | 4,017,320 | +0.47(+0.35%) |
Aug 07, 2019 | 131.47 | 133.05 | 128.25 | 132.80 | 7,384,965 | -0.06(-0.04%) |
Aug 06, 2019 | 133.76 | 134.29 | 132.20 | 132.85 | 4,306,438 | -0.81(-0.61%) |
Aug 05, 2019 | 137.11 | 137.16 | 133.43 | 133.67 | 3,566,094 | -4.74(-3.42%) |
Aug 02, 2019 | 140.28 | 140.33 | 137.81 | 138.41 | 2,985,843 | -2.28(-1.62%) |
Aug 01, 2019 | 141.85 | 144.18 | 140.42 | 140.69 | 2,934,296 | -1.10(-0.78%) |
Jul 31, 2019 | 144.17 | 144.47 | 140.72 | 141.79 | 3,714,981 | -2.36(-1.64%) |
Jul 30, 2019 | 142.55 | 144.30 | 141.04 | 144.15 | 2,438,530 | +0.71(+0.49%) |
Jul 29, 2019 | 141.07 | 144.14 | 140.93 | 143.45 | 3,251,772 | +2.26(+1.60%) |
Jul 26, 2019 | 144.57 | 144.77 | 138.42 | 141.19 | 4,948,803 | -3.37(-2.33%) |
Jul 25, 2019 | 151.76 | 152.34 | 143.37 | 144.56 | 9,072,019 | -1.05(-0.72%) |
Jul 24, 2019 | 143.58 | 146.31 | 143.04 | 145.60 | 4,352,485 | +1.54(+1.07%) |
Jul 23, 2019 | 142.83 | 144.47 | 142.54 | 144.06 | 2,908,915 | +2.34(+1.65%) |
Jul 22, 2019 | 140.24 | 142.19 | 139.69 | 141.73 | 2,469,965 | +1.65(+1.18%) |
Jul 19, 2019 | 140.40 | 141.20 | 139.75 | 140.08 | 2,908,828 | -0.37(-0.26%) |
Jul 18, 2019 | 141.55 | 142.13 | 139.91 | 140.44 | 2,739,615 | -1.31(-0.92%) |
Jul 17, 2019 | 143.11 | 143.23 | 141.29 | 141.75 | 3,631,996 | -1.48(-1.03%) |
Jul 16, 2019 | 140.19 | 143.84 | 140.17 | 143.23 | 4,828,888 | +2.96(+2.11%) |
Jul 15, 2019 | 140.70 | 141.41 | 138.94 | 140.26 | 2,695,568 | -0.41(-0.29%) |
Jul 12, 2019 | 138.04 | 140.69 | 137.35 | 140.67 | 3,894,621 | +3.49(+2.54%) |
Jul 11, 2019 | 134.96 | 137.22 | 134.61 | 137.18 | 3,468,564 | +2.71(+2.02%) |
Jul 10, 2019 | 134.87 | 135.78 | 134.37 | 134.47 | 3,279,719 | +0.00(+0.00%) |
Jul 09, 2019 | 135.38 | 135.89 | 133.33 | 134.47 | 5,589,617 | -2.83(-2.06%) |
Jul 08, 2019 | 137.90 | 138.35 | 136.96 | 137.30 | 2,816,173 | -2.28(-1.63%) |
Jul 05, 2019 | 140.40 | 140.62 | 137.74 | 139.58 | 2,144,838 | -2.42(-1.70%) |
Jul 03, 2019 | 141.34 | 142.05 | 140.34 | 142.00 | 1,442,461 | +0.78(+0.55%) |
Jul 02, 2019 | 142.10 | 142.10 | 140.45 | 141.22 | 1,916,721 | -0.40(-0.28%) |