Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 136.07 | 136.62 | 135.19 | 135.45 | 752,248 | -0.62(-0.45%) |
Sep 27, 2019 | 138.57 | 138.57 | 134.97 | 136.07 | 1,228,677 | -1.83(-1.33%) |
Sep 26, 2019 | 137.85 | 138.47 | 137.29 | 137.90 | 550,681 | +0.36(+0.26%) |
Sep 25, 2019 | 136.07 | 137.69 | 135.24 | 137.54 | 852,898 | +1.92(+1.41%) |
Sep 24, 2019 | 136.14 | 137.68 | 134.99 | 135.62 | 842,761 | -0.10(-0.07%) |
Sep 23, 2019 | 135.45 | 136.28 | 134.74 | 135.72 | 772,838 | -0.10(-0.07%) |
Sep 20, 2019 | 136.27 | 136.52 | 134.45 | 135.82 | 826,665 | -0.28(-0.21%) |
Sep 19, 2019 | 136.60 | 137.53 | 135.94 | 136.10 | 644,129 | -0.27(-0.20%) |
Sep 18, 2019 | 136.42 | 136.79 | 134.04 | 136.37 | 588,904 | +0.03(+0.02%) |
Sep 17, 2019 | 135.35 | 136.85 | 134.77 | 136.34 | 756,603 | +1.55(+1.15%) |
Sep 16, 2019 | 135.42 | 136.53 | 134.77 | 134.79 | 526,429 | -1.27(-0.93%) |
Sep 13, 2019 | 137.49 | 137.97 | 135.69 | 136.06 | 792,913 | -0.62(-0.45%) |
Sep 12, 2019 | 136.86 | 138.82 | 136.54 | 136.68 | 470,431 | +0.77(+0.57%) |
Sep 11, 2019 | 134.98 | 137.55 | 134.49 | 135.90 | 732,665 | +1.10(+0.81%) |
Sep 10, 2019 | 138.37 | 138.50 | 132.44 | 134.81 | 1,396,908 | -4.33(-3.11%) |
Sep 09, 2019 | 142.16 | 142.16 | 138.83 | 139.14 | 639,255 | -2.18(-1.54%) |
Sep 06, 2019 | 140.93 | 142.42 | 140.93 | 141.32 | 654,997 | -0.02(-0.01%) |
Sep 05, 2019 | 142.37 | 143.08 | 141.09 | 141.34 | 462,586 | +0.35(+0.25%) |
Sep 04, 2019 | 141.20 | 141.20 | 140.35 | 140.99 | 528,057 | +0.77(+0.55%) |
Sep 03, 2019 | 140.11 | 141.85 | 139.99 | 140.22 | 894,253 | -0.73(-0.52%) |
Aug 30, 2019 | 141.55 | 142.00 | 140.53 | 140.95 | 606,809 | +0.31(+0.22%) |
Aug 29, 2019 | 140.85 | 141.25 | 140.06 | 140.64 | 544,632 | +1.13(+0.81%) |
Aug 28, 2019 | 138.70 | 139.91 | 137.88 | 139.51 | 441,537 | +0.17(+0.12%) |
Aug 27, 2019 | 139.01 | 139.80 | 138.37 | 139.34 | 529,591 | +1.24(+0.90%) |
Aug 26, 2019 | 137.39 | 138.11 | 136.15 | 138.10 | 501,797 | +1.61(+1.18%) |
Aug 23, 2019 | 138.09 | 138.51 | 136.01 | 136.49 | 991,582 | -2.08(-1.50%) |
Aug 22, 2019 | 139.11 | 139.47 | 137.33 | 138.57 | 361,152 | +0.08(+0.06%) |
Aug 21, 2019 | 137.87 | 139.14 | 137.14 | 138.50 | 912,596 | +1.41(+1.03%) |
Aug 20, 2019 | 138.11 | 138.18 | 136.76 | 137.08 | 1,176,550 | -1.20(-0.87%) |
Aug 19, 2019 | 139.24 | 139.78 | 138.18 | 138.28 | 897,196 | +0.25(+0.18%) |
Aug 16, 2019 | 136.36 | 138.27 | 136.13 | 138.03 | 458,189 | +2.35(+1.73%) |
Aug 15, 2019 | 134.77 | 135.97 | 133.72 | 135.68 | 936,740 | +1.30(+0.96%) |
Aug 14, 2019 | 135.00 | 136.04 | 133.57 | 134.38 | 1,010,369 | -2.71(-1.98%) |
Aug 13, 2019 | 133.99 | 137.90 | 133.99 | 137.09 | 733,622 | +2.78(+2.07%) |
Aug 12, 2019 | 135.50 | 135.84 | 133.82 | 134.31 | 827,064 | -1.77(-1.30%) |
Aug 09, 2019 | 138.17 | 138.25 | 135.69 | 136.07 | 1,272,933 | -2.22(-1.60%) |
Aug 08, 2019 | 135.02 | 138.72 | 134.69 | 138.29 | 1,153,500 | +3.61(+2.68%) |
Aug 07, 2019 | 130.53 | 134.82 | 129.88 | 134.68 | 1,012,821 | +2.73(+2.07%) |
Aug 06, 2019 | 129.93 | 132.11 | 128.93 | 131.96 | 918,918 | +2.62(+2.03%) |
Aug 05, 2019 | 130.25 | 131.32 | 128.23 | 129.33 | 1,417,654 | -3.26(-2.46%) |
Aug 02, 2019 | 132.39 | 133.29 | 131.55 | 132.59 | 753,513 | -0.12(-0.09%) |
Aug 01, 2019 | 133.68 | 134.75 | 131.89 | 132.71 | 1,343,549 | -0.85(-0.64%) |
Jul 31, 2019 | 135.94 | 136.17 | 132.66 | 133.57 | 1,016,349 | -2.22(-1.63%) |
Jul 30, 2019 | 136.48 | 136.53 | 134.68 | 135.79 | 1,076,956 | -1.27(-0.92%) |
Jul 29, 2019 | 136.69 | 137.35 | 136.03 | 137.05 | 693,582 | +0.37(+0.27%) |
Jul 26, 2019 | 132.84 | 137.37 | 132.51 | 136.69 | 924,501 | +4.56(+3.45%) |
Jul 25, 2019 | 136.77 | 138.31 | 131.47 | 132.13 | 1,922,725 | -4.48(-3.28%) |
Jul 24, 2019 | 134.59 | 137.23 | 134.00 | 136.60 | 1,603,263 | +1.69(+1.25%) |
Jul 23, 2019 | 132.53 | 135.21 | 132.53 | 134.91 | 760,521 | +2.55(+1.92%) |
Jul 22, 2019 | 133.57 | 134.71 | 132.19 | 132.37 | 611,120 | +0.52(+0.39%) |
Jul 19, 2019 | 134.94 | 134.94 | 131.81 | 131.85 | 553,784 | -1.86(-1.39%) |
Jul 18, 2019 | 132.32 | 133.73 | 131.49 | 133.71 | 673,240 | +1.20(+0.91%) |
Jul 17, 2019 | 131.65 | 133.34 | 131.65 | 132.51 | 482,002 | +0.55(+0.41%) |
Jul 16, 2019 | 131.76 | 132.07 | 131.38 | 131.97 | 404,459 | +0.20(+0.15%) |
Jul 15, 2019 | 132.42 | 132.42 | 131.06 | 131.76 | 649,012 | -0.43(-0.33%) |
Jul 12, 2019 | 131.46 | 132.30 | 130.56 | 132.19 | 519,732 | +0.95(+0.72%) |
Jul 11, 2019 | 130.10 | 131.44 | 129.69 | 131.24 | 420,067 | +1.36(+1.05%) |
Jul 10, 2019 | 132.14 | 132.47 | 129.69 | 129.88 | 702,018 | -1.86(-1.41%) |
Jul 09, 2019 | 130.57 | 131.79 | 129.97 | 131.74 | 637,508 | +0.95(+0.73%) |
Jul 08, 2019 | 132.22 | 132.22 | 130.39 | 130.79 | 899,555 | -1.79(-1.35%) |
Jul 05, 2019 | 132.59 | 132.93 | 130.94 | 132.58 | 436,737 | -0.53(-0.40%) |
Jul 03, 2019 | 131.47 | 133.34 | 131.24 | 133.11 | 478,391 | +2.40(+1.84%) |
Jul 02, 2019 | 130.41 | 131.25 | 129.66 | 130.71 | 920,664 | +0.27(+0.21%) |