Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 133.00 | 133.84 | 131.66 | 132.37 | 305,919 | -0.25(-0.19%) |
Sep 27, 2019 | 135.80 | 136.05 | 131.85 | 132.62 | 441,700 | -2.61(-1.93%) |
Sep 26, 2019 | 136.27 | 136.89 | 134.21 | 135.23 | 348,305 | -0.92(-0.68%) |
Sep 25, 2019 | 136.99 | 137.20 | 133.68 | 136.15 | 318,693 | -0.84(-0.61%) |
Sep 24, 2019 | 138.59 | 139.47 | 135.68 | 136.99 | 518,668 | -1.01(-0.73%) |
Sep 23, 2019 | 137.82 | 138.46 | 137.65 | 138.00 | 236,893 | -0.64(-0.46%) |
Sep 20, 2019 | 138.64 | 140.10 | 138.38 | 138.64 | 600,800 | +0.68(+0.49%) |
Sep 19, 2019 | 135.95 | 138.51 | 135.95 | 137.96 | 389,229 | +2.14(+1.58%) |
Sep 18, 2019 | 133.93 | 136.16 | 132.70 | 135.82 | 350,850 | +1.47(+1.09%) |
Sep 17, 2019 | 134.23 | 136.19 | 133.57 | 134.35 | 255,831 | +0.05(+0.04%) |
Sep 16, 2019 | 131.26 | 135.24 | 130.73 | 134.30 | 336,493 | +2.05(+1.55%) |
Sep 13, 2019 | 132.16 | 133.01 | 130.82 | 132.25 | 511,800 | +0.46(+0.35%) |
Sep 12, 2019 | 131.14 | 136.84 | 130.54 | 131.79 | 354,538 | +1.40(+1.07%) |
Sep 11, 2019 | 130.00 | 131.59 | 129.48 | 130.39 | 318,804 | +0.71(+0.55%) |
Sep 10, 2019 | 129.29 | 129.68 | 126.49 | 129.68 | 474,133 | -0.06(-0.05%) |
Sep 09, 2019 | 135.30 | 135.30 | 129.51 | 129.74 | 368,564 | -4.93(-3.66%) |
Sep 06, 2019 | 133.82 | 136.18 | 133.39 | 134.67 | 254,700 | +1.19(+0.89%) |
Sep 05, 2019 | 133.34 | 133.81 | 131.51 | 133.48 | 285,126 | +1.77(+1.34%) |
Sep 04, 2019 | 132.31 | 132.74 | 130.21 | 131.71 | 241,214 | +0.92(+0.70%) |
Sep 03, 2019 | 130.18 | 131.40 | 129.44 | 130.79 | 288,290 | -0.41(-0.31%) |
Aug 30, 2019 | 131.48 | 131.84 | 130.27 | 131.20 | 159,300 | +0.17(+0.13%) |
Aug 29, 2019 | 130.83 | 131.75 | 129.73 | 131.03 | 184,209 | +1.72(+1.33%) |
Aug 28, 2019 | 126.50 | 129.54 | 126.48 | 129.31 | 254,877 | +2.40(+1.89%) |
Aug 27, 2019 | 126.90 | 127.96 | 125.77 | 126.91 | 315,840 | +0.68(+0.54%) |
Aug 26, 2019 | 126.25 | 126.88 | 125.62 | 126.23 | 413,315 | +1.16(+0.93%) |
Aug 23, 2019 | 127.99 | 129.46 | 124.62 | 125.07 | 286,700 | -3.93(-3.05%) |
Aug 22, 2019 | 130.62 | 130.89 | 128.18 | 129.00 | 152,604 | -0.69(-0.53%) |
Aug 21, 2019 | 130.46 | 130.79 | 129.42 | 129.69 | 213,647 | +0.26(+0.20%) |
Aug 20, 2019 | 130.70 | 130.86 | 129.18 | 129.43 | 208,007 | -1.30(-0.99%) |
Aug 19, 2019 | 131.22 | 131.99 | 130.57 | 130.73 | 125,926 | +0.89(+0.69%) |
Aug 16, 2019 | 128.77 | 130.44 | 128.77 | 129.84 | 144,500 | +2.21(+1.73%) |
Aug 15, 2019 | 127.66 | 128.16 | 126.70 | 127.63 | 288,964 | +1.10(+0.87%) |
Aug 14, 2019 | 128.45 | 129.00 | 126.22 | 126.53 | 276,409 | -4.29(-3.28%) |
Aug 13, 2019 | 129.47 | 132.24 | 128.80 | 130.82 | 210,684 | +0.99(+0.76%) |
Aug 12, 2019 | 131.32 | 131.89 | 128.79 | 129.83 | 203,346 | -2.77(-2.09%) |
Aug 09, 2019 | 134.44 | 134.63 | 131.21 | 132.60 | 230,600 | -2.20(-1.63%) |
Aug 08, 2019 | 133.26 | 136.00 | 133.12 | 134.80 | 725,296 | +2.82(+2.14%) |
Aug 07, 2019 | 130.01 | 132.98 | 128.95 | 131.98 | 338,954 | +0.22(+0.17%) |
Aug 06, 2019 | 127.48 | 131.81 | 127.09 | 131.76 | 380,259 | +5.25(+4.15%) |
Aug 05, 2019 | 130.48 | 130.74 | 125.36 | 126.51 | 403,296 | -6.61(-4.97%) |
Aug 02, 2019 | 133.68 | 134.71 | 131.22 | 133.12 | 319,900 | -0.79(-0.59%) |
Aug 01, 2019 | 135.70 | 138.01 | 133.23 | 133.91 | 518,007 | -0.63(-0.47%) |
Jul 31, 2019 | 136.06 | 139.97 | 132.11 | 134.54 | 947,157 | -6.57(-4.66%) |
Jul 30, 2019 | 139.11 | 141.80 | 138.68 | 141.11 | 303,999 | +1.32(+0.94%) |
Jul 29, 2019 | 139.92 | 141.06 | 138.40 | 139.79 | 381,956 | -0.14(-0.10%) |
Jul 26, 2019 | 139.16 | 141.42 | 138.92 | 139.93 | 304,500 | +1.45(+1.05%) |
Jul 25, 2019 | 139.29 | 139.86 | 138.20 | 138.48 | 248,884 | -1.36(-0.97%) |
Jul 24, 2019 | 136.79 | 140.32 | 136.66 | 139.84 | 240,449 | +2.41(+1.75%) |
Jul 23, 2019 | 137.44 | 137.94 | 136.15 | 137.43 | 304,151 | +0.97(+0.71%) |
Jul 22, 2019 | 136.12 | 138.09 | 136.04 | 136.46 | 175,098 | +0.82(+0.60%) |
Jul 19, 2019 | 137.89 | 138.62 | 135.61 | 135.64 | 200,300 | -1.61(-1.17%) |
Jul 18, 2019 | 135.42 | 138.32 | 134.79 | 137.25 | 197,017 | +2.02(+1.49%) |
Jul 17, 2019 | 135.34 | 135.96 | 134.58 | 135.23 | 181,614 | +0.03(+0.02%) |
Jul 16, 2019 | 136.07 | 136.49 | 134.88 | 135.20 | 174,358 | -0.92(-0.68%) |
Jul 15, 2019 | 135.17 | 136.64 | 134.14 | 136.12 | 295,145 | +1.25(+0.93%) |
Jul 12, 2019 | 136.00 | 136.03 | 134.19 | 134.87 | 245,000 | -1.64(-1.20%) |
Jul 11, 2019 | 138.21 | 138.21 | 135.99 | 136.51 | 269,062 | -1.46(-1.06%) |
Jul 10, 2019 | 140.41 | 140.41 | 137.91 | 137.97 | 177,816 | -1.47(-1.05%) |
Jul 09, 2019 | 139.85 | 140.85 | 139.00 | 139.44 | 340,188 | -0.89(-0.63%) |
Jul 08, 2019 | 141.90 | 142.48 | 139.81 | 140.33 | 273,623 | -2.11(-1.48%) |
Jul 05, 2019 | 142.12 | 142.81 | 140.47 | 142.44 | 189,400 | +0.07(+0.05%) |
Jul 03, 2019 | 141.80 | 142.60 | 140.97 | 142.37 | 269,100 | +0.99(+0.70%) |
Jul 02, 2019 | 144.07 | 144.07 | 140.83 | 141.38 | 340,292 | -2.29(-1.59%) |