Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 136.30 | 139.19 | 135.96 | 138.72 | 401,452 | +2.60(+1.91%) |
Sep 27, 2019 | 140.39 | 140.39 | 135.64 | 136.12 | 340,798 | -3.17(-2.27%) |
Sep 26, 2019 | 140.71 | 141.53 | 138.29 | 139.29 | 464,207 | -1.56(-1.11%) |
Sep 25, 2019 | 140.63 | 141.74 | 138.85 | 140.86 | 371,919 | -0.10(-0.07%) |
Sep 24, 2019 | 141.47 | 143.03 | 140.28 | 140.95 | 434,547 | +0.42(+0.30%) |
Sep 23, 2019 | 140.22 | 141.84 | 140.22 | 140.53 | 861,710 | -0.28(-0.20%) |
Sep 20, 2019 | 140.42 | 142.14 | 140.42 | 140.81 | 1,496,929 | +0.83(+0.60%) |
Sep 19, 2019 | 138.72 | 141.23 | 138.72 | 139.97 | 451,028 | +1.30(+0.93%) |
Sep 18, 2019 | 140.41 | 141.89 | 137.64 | 138.68 | 1,024,559 | -1.02(-0.73%) |
Sep 17, 2019 | 138.38 | 140.93 | 138.38 | 139.69 | 588,341 | +1.12(+0.81%) |
Sep 16, 2019 | 137.50 | 139.13 | 136.54 | 138.57 | 521,906 | +0.20(+0.15%) |
Sep 13, 2019 | 142.04 | 142.31 | 137.94 | 138.37 | 662,536 | -3.67(-2.58%) |
Sep 12, 2019 | 140.07 | 142.27 | 140.03 | 142.04 | 508,694 | +3.29(+2.37%) |
Sep 11, 2019 | 135.97 | 138.75 | 134.54 | 138.74 | 903,573 | +2.78(+2.04%) |
Sep 10, 2019 | 138.31 | 138.31 | 135.14 | 135.97 | 1,139,698 | -3.51(-2.52%) |
Sep 09, 2019 | 148.20 | 148.28 | 139.09 | 139.48 | 705,860 | -8.49(-5.74%) |
Sep 06, 2019 | 147.39 | 149.27 | 147.30 | 147.97 | 516,392 | +0.95(+0.64%) |
Sep 05, 2019 | 147.40 | 147.93 | 145.52 | 147.02 | 510,992 | +1.08(+0.74%) |
Sep 04, 2019 | 147.07 | 147.37 | 145.23 | 145.94 | 331,328 | +0.15(+0.10%) |
Sep 03, 2019 | 147.22 | 147.82 | 144.38 | 145.79 | 361,391 | -2.10(-1.42%) |
Aug 30, 2019 | 149.50 | 150.05 | 146.43 | 147.88 | 347,463 | -0.71(-0.48%) |
Aug 29, 2019 | 147.71 | 149.15 | 147.03 | 148.59 | 319,202 | +2.09(+1.43%) |
Aug 28, 2019 | 146.07 | 147.34 | 145.29 | 146.50 | 497,736 | -0.06(-0.04%) |
Aug 27, 2019 | 144.50 | 146.62 | 143.71 | 146.56 | 757,963 | +3.26(+2.27%) |
Aug 26, 2019 | 143.02 | 144.05 | 142.73 | 143.31 | 430,008 | +1.11(+0.78%) |
Aug 23, 2019 | 144.44 | 145.51 | 141.78 | 142.19 | 382,021 | -2.62(-1.81%) |
Aug 22, 2019 | 145.26 | 145.34 | 143.67 | 144.81 | 470,056 | +0.03(+0.02%) |
Aug 21, 2019 | 145.27 | 145.72 | 144.47 | 144.78 | 816,905 | +0.07(+0.05%) |
Aug 20, 2019 | 146.97 | 147.29 | 144.60 | 144.71 | 572,819 | -2.03(-1.38%) |
Aug 19, 2019 | 147.85 | 148.33 | 146.55 | 146.74 | 352,602 | +0.45(+0.31%) |
Aug 16, 2019 | 146.49 | 147.81 | 145.71 | 146.29 | 361,244 | +0.74(+0.51%) |
Aug 15, 2019 | 145.45 | 146.82 | 144.83 | 145.56 | 388,919 | +0.27(+0.18%) |
Aug 14, 2019 | 146.81 | 147.67 | 145.12 | 145.29 | 249,631 | -3.55(-2.39%) |
Aug 13, 2019 | 147.23 | 149.53 | 147.23 | 148.84 | 349,681 | +1.10(+0.75%) |
Aug 12, 2019 | 146.86 | 148.94 | 146.49 | 147.74 | 187,466 | +0.30(+0.20%) |
Aug 09, 2019 | 147.70 | 148.36 | 146.06 | 147.44 | 274,587 | -0.65(-0.44%) |
Aug 08, 2019 | 146.61 | 148.17 | 146.34 | 148.09 | 704,495 | +1.62(+1.11%) |
Aug 07, 2019 | 145.25 | 146.61 | 142.45 | 146.48 | 818,347 | +0.58(+0.40%) |
Aug 06, 2019 | 142.44 | 147.19 | 142.28 | 145.89 | 689,611 | +7.38(+5.33%) |
Aug 05, 2019 | 139.33 | 140.31 | 137.21 | 138.51 | 379,995 | -3.14(-2.22%) |
Aug 02, 2019 | 142.21 | 142.41 | 140.90 | 141.65 | 290,039 | -1.15(-0.80%) |
Aug 01, 2019 | 142.75 | 144.65 | 142.16 | 142.80 | 344,504 | +0.22(+0.15%) |
Jul 31, 2019 | 143.14 | 144.22 | 141.91 | 142.58 | 514,710 | -0.63(-0.44%) |
Jul 30, 2019 | 142.96 | 143.45 | 142.31 | 143.21 | 426,800 | -0.79(-0.55%) |
Jul 29, 2019 | 143.44 | 144.43 | 142.78 | 144.00 | 268,954 | +0.86(+0.60%) |
Jul 26, 2019 | 141.85 | 143.80 | 141.46 | 143.13 | 354,667 | +1.47(+1.04%) |
Jul 25, 2019 | 141.76 | 143.11 | 141.18 | 141.66 | 360,843 | -0.44(-0.31%) |
Jul 24, 2019 | 140.90 | 142.86 | 140.20 | 142.10 | 412,747 | +1.04(+0.74%) |
Jul 23, 2019 | 141.48 | 141.80 | 140.00 | 141.06 | 445,252 | +0.05(+0.03%) |
Jul 22, 2019 | 140.46 | 141.52 | 140.22 | 141.01 | 360,891 | +0.93(+0.66%) |
Jul 19, 2019 | 141.92 | 142.40 | 140.01 | 140.08 | 493,840 | -1.55(-1.10%) |
Jul 18, 2019 | 141.67 | 142.43 | 141.08 | 141.63 | 680,274 | +0.03(+0.02%) |
Jul 17, 2019 | 142.58 | 142.85 | 141.43 | 141.60 | 356,008 | -0.50(-0.35%) |
Jul 16, 2019 | 142.79 | 143.17 | 141.32 | 142.10 | 330,716 | -0.35(-0.25%) |
Jul 15, 2019 | 141.67 | 143.35 | 140.58 | 142.45 | 446,930 | +0.72(+0.51%) |
Jul 12, 2019 | 143.68 | 144.37 | 140.88 | 141.74 | 748,382 | -2.15(-1.49%) |
Jul 11, 2019 | 144.57 | 145.04 | 143.43 | 143.88 | 678,059 | +0.50(+0.35%) |
Jul 10, 2019 | 145.32 | 146.15 | 143.20 | 143.38 | 561,747 | -2.67(-1.83%) |
Jul 09, 2019 | 145.39 | 146.52 | 145.36 | 146.06 | 448,517 | +0.40(+0.28%) |
Jul 08, 2019 | 145.91 | 145.91 | 144.96 | 145.65 | 347,525 | -0.68(-0.46%) |
Jul 05, 2019 | 146.00 | 146.45 | 144.86 | 146.33 | 284,297 | -0.26(-0.18%) |
Jul 03, 2019 | 145.15 | 147.59 | 144.99 | 146.59 | 558,467 | +1.99(+1.38%) |
Jul 02, 2019 | 143.41 | 145.16 | 143.17 | 144.60 | 511,583 | +1.03(+0.72%) |