Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 133.42 | 134.67 | 133.41 | 134.05 | 998,528 | +0.62(+0.47%) |
Sep 27, 2019 | 133.91 | 134.01 | 132.66 | 133.42 | 1,335,527 | -0.09(-0.07%) |
Sep 26, 2019 | 132.43 | 133.79 | 132.37 | 133.51 | 890,901 | +1.13(+0.85%) |
Sep 25, 2019 | 132.39 | 132.53 | 131.42 | 132.39 | 942,040 | +0.09(+0.07%) |
Sep 24, 2019 | 132.42 | 133.61 | 132.00 | 132.30 | 1,174,685 | +0.19(+0.14%) |
Sep 23, 2019 | 131.78 | 132.87 | 131.47 | 132.11 | 938,187 | +0.23(+0.18%) |
Sep 20, 2019 | 132.13 | 133.72 | 131.69 | 131.87 | 2,691,796 | -0.59(-0.45%) |
Sep 19, 2019 | 132.34 | 133.79 | 132.30 | 132.47 | 1,061,938 | +0.42(+0.32%) |
Sep 18, 2019 | 131.48 | 132.52 | 130.45 | 132.04 | 1,425,498 | -0.70(-0.53%) |
Sep 17, 2019 | 132.05 | 133.54 | 131.81 | 132.75 | 1,472,811 | +0.82(+0.62%) |
Sep 16, 2019 | 131.36 | 132.73 | 131.20 | 131.93 | 1,287,774 | +0.03(+0.02%) |
Sep 13, 2019 | 133.78 | 133.94 | 131.24 | 131.90 | 1,809,949 | -1.79(-1.34%) |
Sep 12, 2019 | 132.69 | 134.25 | 132.34 | 133.69 | 1,507,297 | +1.87(+1.42%) |
Sep 11, 2019 | 131.50 | 131.95 | 130.09 | 131.83 | 1,597,247 | -0.31(-0.23%) |
Sep 10, 2019 | 134.19 | 134.45 | 131.20 | 132.13 | 1,806,943 | -2.40(-1.78%) |
Sep 09, 2019 | 137.74 | 138.28 | 133.44 | 134.53 | 1,839,492 | -2.52(-1.84%) |
Sep 06, 2019 | 136.10 | 137.78 | 136.02 | 137.05 | 1,424,142 | +0.99(+0.73%) |
Sep 05, 2019 | 136.07 | 136.86 | 135.38 | 136.06 | 1,371,859 | +1.42(+1.05%) |
Sep 04, 2019 | 133.12 | 134.74 | 132.56 | 134.65 | 1,096,627 | +2.32(+1.75%) |
Sep 03, 2019 | 131.13 | 132.37 | 130.72 | 132.32 | 1,184,053 | +0.55(+0.42%) |
Aug 30, 2019 | 132.41 | 132.66 | 131.05 | 131.78 | 1,148,347 | +0.02(+0.01%) |
Aug 29, 2019 | 132.32 | 132.52 | 131.15 | 131.76 | 1,285,577 | +0.51(+0.39%) |
Aug 28, 2019 | 131.70 | 132.12 | 130.62 | 131.25 | 1,202,893 | -0.65(-0.50%) |
Aug 27, 2019 | 132.94 | 133.22 | 131.54 | 131.90 | 1,100,877 | -0.22(-0.16%) |
Aug 26, 2019 | 130.56 | 132.19 | 130.21 | 132.12 | 1,001,558 | +2.34(+1.80%) |
Aug 23, 2019 | 132.11 | 133.40 | 129.27 | 129.78 | 1,595,329 | -2.76(-2.08%) |
Aug 22, 2019 | 132.39 | 132.86 | 131.18 | 132.54 | 777,069 | +0.69(+0.52%) |
Aug 21, 2019 | 131.59 | 132.22 | 131.14 | 131.85 | 947,554 | +0.48(+0.36%) |
Aug 20, 2019 | 132.38 | 133.12 | 131.26 | 131.37 | 1,010,149 | -0.96(-0.72%) |
Aug 19, 2019 | 133.07 | 133.07 | 131.83 | 132.33 | 1,538,593 | +0.69(+0.52%) |
Aug 16, 2019 | 131.08 | 131.94 | 130.32 | 131.64 | 1,756,925 | +1.09(+0.84%) |
Aug 15, 2019 | 128.62 | 131.13 | 128.26 | 130.55 | 1,342,599 | +1.89(+1.47%) |
Aug 14, 2019 | 131.58 | 132.54 | 128.61 | 128.66 | 1,743,632 | -4.25(-3.20%) |
Aug 13, 2019 | 131.48 | 133.50 | 130.91 | 132.91 | 1,241,035 | +1.69(+1.29%) |
Aug 12, 2019 | 133.19 | 133.89 | 131.14 | 131.21 | 1,156,076 | -2.46(-1.84%) |
Aug 09, 2019 | 133.16 | 134.18 | 132.33 | 133.67 | 1,545,478 | +0.76(+0.57%) |
Aug 08, 2019 | 132.58 | 133.41 | 131.12 | 132.91 | 1,833,563 | +0.77(+0.58%) |
Aug 07, 2019 | 129.35 | 132.74 | 128.33 | 132.13 | 1,734,967 | +1.26(+0.96%) |
Aug 06, 2019 | 128.87 | 130.95 | 128.04 | 130.88 | 1,484,723 | +1.82(+1.41%) |
Aug 05, 2019 | 131.17 | 132.23 | 128.75 | 129.06 | 1,856,041 | -2.68(-2.04%) |
Aug 02, 2019 | 131.36 | 132.49 | 130.44 | 131.74 | 1,608,934 | +1.02(+0.78%) |
Aug 01, 2019 | 131.18 | 132.84 | 130.44 | 130.72 | 1,720,832 | -0.75(-0.57%) |
Jul 31, 2019 | 132.96 | 133.47 | 131.01 | 131.47 | 1,804,029 | -0.90(-0.68%) |
Jul 30, 2019 | 132.82 | 134.10 | 132.06 | 132.37 | 1,343,477 | -1.00(-0.75%) |
Jul 29, 2019 | 134.21 | 135.43 | 133.18 | 133.37 | 1,389,836 | -1.07(-0.79%) |
Jul 26, 2019 | 133.03 | 134.73 | 132.04 | 134.44 | 1,056,787 | +1.29(+0.97%) |
Jul 25, 2019 | 132.66 | 133.65 | 132.01 | 133.15 | 1,325,895 | -0.32(-0.24%) |
Jul 24, 2019 | 132.35 | 133.74 | 131.67 | 133.47 | 1,459,260 | +1.21(+0.92%) |
Jul 23, 2019 | 133.16 | 134.47 | 130.35 | 132.26 | 2,197,245 | -1.98(-1.48%) |
Jul 22, 2019 | 134.65 | 135.25 | 133.88 | 134.24 | 1,335,550 | -0.47(-0.35%) |
Jul 19, 2019 | 135.98 | 136.65 | 134.65 | 134.71 | 1,532,653 | -2.22(-1.62%) |
Jul 18, 2019 | 136.61 | 137.08 | 135.89 | 136.93 | 850,918 | +0.30(+0.22%) |
Jul 17, 2019 | 138.12 | 138.24 | 136.60 | 136.64 | 1,053,373 | -1.98(-1.43%) |
Jul 16, 2019 | 138.88 | 139.07 | 138.18 | 138.62 | 979,137 | -0.22(-0.15%) |
Jul 15, 2019 | 137.34 | 138.95 | 137.34 | 138.83 | 1,029,841 | +1.29(+0.94%) |
Jul 12, 2019 | 137.12 | 137.60 | 136.12 | 137.54 | 967,680 | +0.86(+0.63%) |
Jul 11, 2019 | 137.16 | 137.50 | 135.57 | 136.68 | 1,041,386 | -0.81(-0.59%) |
Jul 10, 2019 | 138.37 | 138.74 | 137.43 | 137.49 | 833,298 | -0.11(-0.08%) |
Jul 09, 2019 | 137.36 | 137.76 | 136.69 | 137.60 | 940,536 | -0.31(-0.23%) |
Jul 08, 2019 | 138.07 | 138.32 | 137.59 | 137.91 | 862,560 | -0.26(-0.19%) |
Jul 05, 2019 | 137.92 | 138.30 | 136.75 | 138.17 | 682,629 | -0.19(-0.14%) |
Jul 03, 2019 | 137.54 | 138.65 | 137.24 | 138.36 | 684,636 | +1.32(+0.96%) |
Jul 02, 2019 | 136.04 | 137.04 | 135.61 | 137.04 | 1,021,219 | +1.26(+0.93%) |