Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.66 | 128.51 | 125.66 | 127.51 | 90,591 | +1.30(+1.03%) |
Sep 27, 2019 | 125.23 | 127.29 | 123.62 | 126.21 | 138,800 | +1.59(+1.28%) |
Sep 26, 2019 | 132.97 | 133.35 | 122.99 | 124.62 | 172,066 | -8.75(-6.56%) |
Sep 25, 2019 | 130.42 | 134.24 | 128.24 | 133.37 | 76,297 | +3.10(+2.38%) |
Sep 24, 2019 | 135.79 | 136.64 | 129.49 | 130.27 | 103,848 | -5.03(-3.72%) |
Sep 23, 2019 | 132.09 | 137.57 | 131.40 | 135.30 | 97,283 | +3.02(+2.28%) |
Sep 20, 2019 | 135.64 | 135.64 | 130.93 | 132.28 | 224,200 | -3.21(-2.37%) |
Sep 19, 2019 | 140.71 | 142.56 | 134.72 | 135.49 | 166,083 | -5.10(-3.63%) |
Sep 18, 2019 | 141.05 | 141.35 | 138.76 | 140.59 | 143,758 | -0.66(-0.47%) |
Sep 17, 2019 | 138.65 | 141.46 | 135.15 | 141.25 | 112,253 | +2.66(+1.92%) |
Sep 16, 2019 | 139.04 | 141.38 | 137.99 | 138.59 | 166,094 | -1.40(-1.00%) |
Sep 13, 2019 | 137.22 | 141.94 | 135.98 | 139.99 | 158,400 | +3.55(+2.60%) |
Sep 12, 2019 | 134.33 | 137.32 | 131.76 | 136.44 | 88,628 | +2.44(+1.82%) |
Sep 11, 2019 | 129.28 | 134.18 | 128.38 | 134.00 | 91,377 | +5.07(+3.93%) |
Sep 10, 2019 | 133.64 | 134.75 | 128.04 | 128.93 | 145,769 | -4.97(-3.71%) |
Sep 09, 2019 | 131.95 | 135.99 | 130.84 | 133.90 | 144,470 | +2.39(+1.82%) |
Sep 06, 2019 | 132.83 | 133.11 | 130.57 | 131.51 | 133,500 | -1.90(-1.42%) |
Sep 05, 2019 | 130.37 | 133.90 | 129.41 | 133.41 | 144,025 | +4.89(+3.80%) |
Sep 04, 2019 | 132.74 | 133.56 | 127.28 | 128.52 | 171,464 | -3.27(-2.48%) |
Sep 03, 2019 | 131.91 | 133.09 | 127.70 | 131.79 | 212,015 | -1.11(-0.84%) |
Aug 30, 2019 | 138.27 | 139.57 | 131.39 | 132.90 | 112,700 | -5.05(-3.66%) |
Aug 29, 2019 | 134.26 | 138.40 | 132.91 | 137.95 | 394,775 | +4.96(+3.73%) |
Aug 28, 2019 | 133.66 | 135.54 | 132.35 | 132.99 | 140,042 | -1.23(-0.92%) |
Aug 27, 2019 | 136.46 | 138.74 | 133.35 | 134.22 | 133,531 | -1.29(-0.95%) |
Aug 26, 2019 | 135.79 | 136.50 | 133.12 | 135.51 | 169,246 | +1.09(+0.81%) |
Aug 23, 2019 | 137.83 | 139.57 | 133.93 | 134.42 | 145,700 | -4.49(-3.23%) |
Aug 22, 2019 | 139.65 | 140.25 | 137.68 | 138.91 | 163,448 | -0.41(-0.29%) |
Aug 21, 2019 | 136.39 | 140.00 | 134.79 | 139.32 | 136,194 | +4.20(+3.11%) |
Aug 20, 2019 | 135.26 | 137.70 | 132.70 | 135.12 | 194,965 | -0.83(-0.61%) |
Aug 19, 2019 | 135.79 | 137.88 | 134.84 | 135.95 | 151,358 | +2.03(+1.52%) |
Aug 16, 2019 | 130.56 | 134.60 | 130.48 | 133.92 | 96,600 | +5.15(+4.00%) |
Aug 15, 2019 | 128.90 | 131.15 | 124.46 | 128.77 | 151,949 | -0.31(-0.24%) |
Aug 14, 2019 | 132.06 | 133.93 | 128.68 | 129.08 | 153,610 | -5.44(-4.04%) |
Aug 13, 2019 | 129.64 | 135.00 | 128.99 | 134.52 | 134,783 | +4.40(+3.38%) |
Aug 12, 2019 | 131.89 | 134.64 | 129.71 | 130.12 | 121,324 | -2.86(-2.15%) |
Aug 09, 2019 | 130.80 | 133.85 | 130.03 | 132.98 | 125,400 | +1.55(+1.18%) |
Aug 08, 2019 | 128.81 | 133.60 | 128.75 | 131.43 | 152,736 | +3.01(+2.34%) |
Aug 07, 2019 | 126.34 | 129.13 | 124.99 | 128.42 | 111,028 | +0.17(+0.13%) |
Aug 06, 2019 | 124.42 | 128.98 | 124.42 | 128.25 | 114,524 | +4.32(+3.49%) |
Aug 05, 2019 | 124.68 | 125.63 | 122.30 | 123.93 | 148,856 | -3.24(-2.55%) |
Aug 02, 2019 | 126.53 | 128.45 | 123.64 | 127.17 | 198,100 | -0.02(-0.02%) |
Aug 01, 2019 | 125.99 | 129.86 | 125.52 | 127.19 | 134,400 | +0.46(+0.36%) |
Jul 31, 2019 | 128.70 | 129.95 | 125.83 | 126.73 | 150,813 | -1.77(-1.38%) |
Jul 30, 2019 | 125.10 | 130.00 | 125.10 | 128.50 | 166,256 | +1.99(+1.57%) |
Jul 29, 2019 | 123.55 | 128.29 | 123.55 | 126.51 | 189,799 | +2.26(+1.82%) |
Jul 26, 2019 | 123.00 | 126.00 | 119.23 | 124.25 | 462,200 | +1.21(+0.98%) |
Jul 25, 2019 | 161.36 | 161.36 | 120.67 | 123.04 | 699,125 | -40.73(-24.87%) |
Jul 24, 2019 | 160.90 | 165.04 | 159.22 | 163.77 | 131,555 | +2.55(+1.58%) |
Jul 23, 2019 | 164.03 | 164.03 | 160.95 | 161.22 | 152,438 | -2.90(-1.77%) |
Jul 22, 2019 | 167.95 | 168.87 | 163.95 | 164.12 | 118,787 | -3.24(-1.94%) |
Jul 19, 2019 | 168.04 | 168.53 | 165.38 | 167.36 | 154,200 | -1.27(-0.75%) |
Jul 18, 2019 | 169.64 | 170.45 | 168.13 | 168.63 | 72,953 | -1.13(-0.67%) |
Jul 17, 2019 | 171.03 | 171.03 | 167.55 | 169.76 | 87,269 | -1.03(-0.60%) |
Jul 16, 2019 | 171.41 | 172.75 | 169.84 | 170.79 | 99,977 | -0.36(-0.21%) |
Jul 15, 2019 | 174.67 | 174.74 | 170.09 | 171.15 | 69,182 | -2.64(-1.52%) |
Jul 12, 2019 | 172.75 | 175.78 | 171.99 | 173.79 | 98,100 | +1.46(+0.85%) |
Jul 11, 2019 | 171.46 | 172.84 | 170.72 | 172.33 | 63,876 | +1.86(+1.09%) |
Jul 10, 2019 | 169.43 | 170.88 | 166.68 | 170.47 | 76,704 | +1.98(+1.18%) |
Jul 09, 2019 | 167.90 | 168.68 | 165.87 | 168.49 | 65,608 | +2.17(+1.30%) |
Jul 08, 2019 | 166.62 | 168.34 | 164.15 | 166.32 | 72,463 | -0.88(-0.53%) |
Jul 05, 2019 | 164.40 | 167.35 | 163.41 | 167.20 | 73,000 | +1.41(+0.85%) |
Jul 03, 2019 | 165.31 | 166.10 | 164.58 | 165.79 | 43,500 | +1.44(+0.88%) |
Jul 02, 2019 | 163.48 | 164.65 | 162.20 | 164.35 | 63,840 | +1.23(+0.75%) |