Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.86 | 135.43 | 134.45 | 134.68 | 596,491 | -0.19(-0.14%) |
Sep 27, 2019 | 134.64 | 136.04 | 133.48 | 134.86 | 497,926 | +1.11(+0.83%) |
Sep 26, 2019 | 133.97 | 134.30 | 132.42 | 133.75 | 433,111 | -0.30(-0.22%) |
Sep 25, 2019 | 132.73 | 134.65 | 132.71 | 134.05 | 545,843 | +1.55(+1.17%) |
Sep 24, 2019 | 133.23 | 133.58 | 131.17 | 132.50 | 599,556 | -0.62(-0.47%) |
Sep 23, 2019 | 132.14 | 133.76 | 131.72 | 133.12 | 507,141 | -0.13(-0.10%) |
Sep 20, 2019 | 134.32 | 135.01 | 133.06 | 133.25 | 1,697,407 | -0.56(-0.42%) |
Sep 19, 2019 | 134.89 | 135.91 | 133.53 | 133.81 | 691,792 | -2.11(-1.56%) |
Sep 18, 2019 | 134.22 | 136.55 | 133.53 | 135.93 | 665,342 | +1.12(+0.83%) |
Sep 17, 2019 | 135.40 | 135.46 | 133.23 | 134.80 | 667,775 | -1.27(-0.93%) |
Sep 16, 2019 | 134.14 | 136.21 | 133.54 | 136.07 | 637,314 | +1.00(+0.74%) |
Sep 13, 2019 | 134.27 | 136.02 | 133.25 | 135.08 | 717,975 | +1.41(+1.05%) |
Sep 12, 2019 | 131.63 | 135.08 | 130.60 | 133.67 | 974,584 | +1.52(+1.15%) |
Sep 11, 2019 | 132.43 | 132.43 | 129.89 | 132.15 | 1,025,187 | -0.07(-0.05%) |
Sep 10, 2019 | 132.07 | 134.24 | 130.28 | 132.22 | 903,250 | +0.80(+0.61%) |
Sep 09, 2019 | 126.10 | 131.94 | 125.96 | 131.42 | 1,173,243 | +6.57(+5.26%) |
Sep 06, 2019 | 125.35 | 126.38 | 124.55 | 124.84 | 787,884 | -0.56(-0.45%) |
Sep 05, 2019 | 124.61 | 127.81 | 124.61 | 125.41 | 781,400 | +2.66(+2.17%) |
Sep 04, 2019 | 123.09 | 123.13 | 121.23 | 122.75 | 702,577 | +0.84(+0.69%) |
Sep 03, 2019 | 123.45 | 123.69 | 120.63 | 121.90 | 903,595 | -2.75(-2.20%) |
Aug 30, 2019 | 125.50 | 126.12 | 124.17 | 124.65 | 740,262 | -0.06(-0.05%) |
Aug 29, 2019 | 124.23 | 125.63 | 124.20 | 124.71 | 614,620 | +1.64(+1.34%) |
Aug 28, 2019 | 121.34 | 123.61 | 121.05 | 123.07 | 632,192 | +1.25(+1.03%) |
Aug 27, 2019 | 123.68 | 124.11 | 121.47 | 121.81 | 632,511 | -1.49(-1.21%) |
Aug 26, 2019 | 122.69 | 123.36 | 122.09 | 123.30 | 483,354 | +1.46(+1.19%) |
Aug 23, 2019 | 124.95 | 126.17 | 121.09 | 121.85 | 721,584 | -3.73(-2.97%) |
Aug 22, 2019 | 125.89 | 126.15 | 124.02 | 125.58 | 567,514 | +0.79(+0.63%) |
Aug 21, 2019 | 124.65 | 125.42 | 124.15 | 124.79 | 579,411 | +0.86(+0.70%) |
Aug 20, 2019 | 125.41 | 125.41 | 123.85 | 123.93 | 682,363 | -2.40(-1.90%) |
Aug 19, 2019 | 127.01 | 127.44 | 126.22 | 126.33 | 700,609 | +1.41(+1.13%) |
Aug 16, 2019 | 123.46 | 125.58 | 123.33 | 124.91 | 879,719 | +2.41(+1.97%) |
Aug 15, 2019 | 123.40 | 124.06 | 122.12 | 122.50 | 683,616 | -0.08(-0.06%) |
Aug 14, 2019 | 125.51 | 126.37 | 121.85 | 122.58 | 1,027,297 | -5.55(-4.34%) |
Aug 13, 2019 | 127.04 | 129.58 | 126.01 | 128.13 | 677,560 | +1.24(+0.97%) |
Aug 12, 2019 | 127.62 | 128.28 | 126.60 | 126.89 | 553,370 | -2.66(-2.05%) |
Aug 09, 2019 | 129.10 | 130.56 | 128.57 | 129.55 | 598,525 | +0.11(+0.08%) |
Aug 08, 2019 | 128.57 | 130.20 | 127.84 | 129.44 | 662,959 | +1.92(+1.51%) |
Aug 07, 2019 | 128.15 | 129.23 | 126.03 | 127.52 | 1,346,906 | -3.52(-2.69%) |
Aug 06, 2019 | 130.99 | 131.49 | 129.22 | 131.04 | 813,833 | +0.68(+0.52%) |
Aug 05, 2019 | 130.98 | 131.51 | 129.35 | 130.37 | 1,249,857 | -3.10(-2.32%) |
Aug 02, 2019 | 131.88 | 133.57 | 130.68 | 133.46 | 1,225,867 | +1.57(+1.19%) |
Aug 01, 2019 | 138.77 | 139.33 | 131.74 | 131.89 | 1,526,311 | -7.19(-5.17%) |
Jul 31, 2019 | 139.09 | 140.52 | 138.46 | 139.08 | 886,865 | -0.19(-0.13%) |
Jul 30, 2019 | 137.92 | 139.31 | 137.68 | 139.26 | 613,035 | +0.65(+0.47%) |
Jul 29, 2019 | 139.46 | 140.79 | 138.46 | 138.61 | 687,409 | -1.06(-0.76%) |
Jul 26, 2019 | 138.28 | 139.77 | 138.18 | 139.67 | 1,623,507 | +1.38(+1.00%) |
Jul 25, 2019 | 139.29 | 140.01 | 138.01 | 138.29 | 1,089,791 | -0.34(-0.24%) |
Jul 24, 2019 | 137.25 | 138.82 | 136.39 | 138.63 | 1,065,470 | +0.94(+0.68%) |
Jul 23, 2019 | 136.78 | 137.88 | 136.14 | 137.69 | 946,780 | +0.91(+0.67%) |
Jul 22, 2019 | 136.61 | 137.11 | 135.86 | 136.78 | 851,920 | -1.13(-0.82%) |
Jul 19, 2019 | 138.51 | 138.98 | 136.62 | 137.91 | 1,200,594 | +0.09(+0.07%) |
Jul 18, 2019 | 141.09 | 142.08 | 136.00 | 137.82 | 2,311,853 | -6.50(-4.51%) |
Jul 17, 2019 | 144.67 | 144.90 | 143.45 | 144.32 | 824,902 | -0.57(-0.39%) |
Jul 16, 2019 | 146.24 | 146.24 | 144.13 | 144.89 | 984,644 | -1.03(-0.71%) |
Jul 15, 2019 | 147.65 | 147.65 | 145.48 | 145.92 | 807,087 | -1.47(-1.00%) |
Jul 12, 2019 | 146.95 | 147.51 | 145.96 | 147.39 | 707,294 | +0.25(+0.17%) |
Jul 11, 2019 | 145.56 | 147.30 | 144.76 | 147.14 | 437,160 | +2.09(+1.44%) |
Jul 10, 2019 | 147.12 | 147.90 | 144.80 | 145.05 | 710,294 | -2.49(-1.69%) |
Jul 09, 2019 | 145.81 | 147.80 | 145.32 | 147.54 | 783,174 | +1.02(+0.70%) |
Jul 08, 2019 | 146.69 | 147.29 | 146.07 | 146.51 | 670,527 | -0.83(-0.56%) |
Jul 05, 2019 | 146.15 | 148.12 | 145.85 | 147.34 | 706,704 | +2.08(+1.43%) |
Jul 03, 2019 | 144.47 | 145.46 | 144.02 | 145.26 | 336,700 | +1.24(+0.86%) |
Jul 02, 2019 | 144.37 | 145.47 | 143.13 | 144.01 | 480,782 | -0.62(-0.43%) |