Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.78 | 135.73 | 133.61 | 134.38 | 1,011,566 | -0.40(-0.30%) |
Sep 27, 2019 | 134.92 | 135.57 | 134.10 | 134.78 | 992,883 | +1.30(+0.97%) |
Sep 26, 2019 | 132.61 | 134.21 | 132.11 | 133.48 | 695,526 | +0.59(+0.45%) |
Sep 25, 2019 | 131.96 | 133.27 | 130.69 | 132.89 | 903,865 | +0.52(+0.39%) |
Sep 24, 2019 | 135.05 | 135.52 | 131.02 | 132.37 | 1,347,145 | -2.18(-1.62%) |
Sep 23, 2019 | 131.40 | 134.96 | 130.88 | 134.55 | 1,525,338 | +1.38(+1.04%) |
Sep 20, 2019 | 134.80 | 135.75 | 132.74 | 133.17 | 1,709,685 | -1.38(-1.03%) |
Sep 19, 2019 | 134.59 | 136.59 | 134.12 | 134.55 | 1,336,789 | -0.23(-0.17%) |
Sep 18, 2019 | 132.54 | 135.10 | 131.60 | 134.78 | 1,364,866 | +1.32(+0.99%) |
Sep 17, 2019 | 133.72 | 134.51 | 132.15 | 133.45 | 925,937 | -1.22(-0.91%) |
Sep 16, 2019 | 133.46 | 135.37 | 132.38 | 134.68 | 1,320,446 | +0.00(+0.00%) |
Sep 13, 2019 | 135.42 | 136.40 | 134.38 | 134.68 | 1,203,610 | +0.96(+0.72%) |
Sep 12, 2019 | 132.01 | 134.41 | 131.46 | 133.72 | 1,061,499 | +0.74(+0.56%) |
Sep 11, 2019 | 132.15 | 133.13 | 129.83 | 132.98 | 1,329,287 | +0.86(+0.65%) |
Sep 10, 2019 | 127.11 | 132.12 | 127.00 | 132.12 | 2,120,792 | +6.18(+4.90%) |
Sep 09, 2019 | 124.60 | 126.86 | 123.91 | 125.94 | 1,539,413 | +2.85(+2.32%) |
Sep 06, 2019 | 121.74 | 123.60 | 120.90 | 123.09 | 1,161,246 | +1.22(+1.00%) |
Sep 05, 2019 | 119.65 | 123.20 | 119.52 | 121.87 | 1,145,747 | +3.78(+3.20%) |
Sep 04, 2019 | 117.73 | 118.41 | 117.10 | 118.09 | 1,038,648 | +1.89(+1.63%) |
Sep 03, 2019 | 116.30 | 117.60 | 114.97 | 116.20 | 1,106,709 | -1.63(-1.38%) |
Aug 30, 2019 | 118.58 | 118.78 | 116.73 | 117.82 | 731,580 | +0.50(+0.43%) |
Aug 29, 2019 | 116.48 | 118.05 | 116.48 | 117.32 | 881,219 | +2.36(+2.05%) |
Aug 28, 2019 | 113.26 | 115.38 | 113.23 | 114.96 | 918,972 | +0.56(+0.49%) |
Aug 27, 2019 | 116.21 | 116.55 | 113.37 | 114.41 | 1,484,965 | -0.83(-0.72%) |
Aug 26, 2019 | 115.37 | 115.70 | 114.00 | 115.24 | 1,392,456 | +1.52(+1.33%) |
Aug 23, 2019 | 116.40 | 118.00 | 113.11 | 113.72 | 1,243,676 | -3.74(-3.18%) |
Aug 22, 2019 | 117.83 | 118.33 | 116.56 | 117.46 | 799,027 | +0.58(+0.49%) |
Aug 21, 2019 | 116.97 | 117.55 | 116.22 | 116.88 | 832,618 | +1.46(+1.27%) |
Aug 20, 2019 | 115.93 | 116.90 | 114.00 | 115.42 | 764,225 | -1.53(-1.31%) |
Aug 19, 2019 | 117.68 | 117.99 | 116.70 | 116.96 | 1,150,925 | +1.54(+1.34%) |
Aug 16, 2019 | 113.26 | 116.02 | 113.26 | 115.41 | 1,024,300 | +3.28(+2.93%) |
Aug 15, 2019 | 112.84 | 113.82 | 111.05 | 112.13 | 1,479,483 | +0.32(+0.29%) |
Aug 14, 2019 | 114.40 | 115.05 | 111.64 | 111.81 | 1,679,542 | -5.77(-4.91%) |
Aug 13, 2019 | 114.35 | 118.49 | 114.33 | 117.59 | 2,368,192 | +2.96(+2.58%) |
Aug 12, 2019 | 118.12 | 118.25 | 114.35 | 114.63 | 1,728,273 | -5.79(-4.81%) |
Aug 09, 2019 | 122.43 | 123.31 | 120.31 | 120.42 | 1,076,298 | -2.85(-2.31%) |
Aug 08, 2019 | 120.40 | 123.32 | 120.29 | 123.27 | 1,176,230 | +3.55(+2.97%) |
Aug 07, 2019 | 118.79 | 119.92 | 116.57 | 119.71 | 1,527,656 | -2.03(-1.67%) |
Aug 06, 2019 | 121.09 | 122.09 | 118.96 | 121.74 | 1,437,676 | +2.58(+2.16%) |
Aug 05, 2019 | 121.41 | 122.01 | 118.23 | 119.17 | 1,891,990 | -4.43(-3.59%) |
Aug 02, 2019 | 127.33 | 127.46 | 123.44 | 123.60 | 2,132,563 | -3.92(-3.07%) |
Aug 01, 2019 | 131.43 | 132.08 | 126.82 | 127.52 | 1,148,914 | -4.49(-3.40%) |
Jul 31, 2019 | 134.61 | 134.96 | 130.70 | 132.01 | 877,230 | -2.74(-2.03%) |
Jul 30, 2019 | 134.50 | 134.90 | 133.25 | 134.75 | 588,206 | -1.10(-0.81%) |
Jul 29, 2019 | 135.88 | 137.24 | 135.15 | 135.84 | 885,169 | -0.17(-0.13%) |
Jul 26, 2019 | 133.97 | 136.38 | 132.65 | 136.02 | 1,124,672 | +2.69(+2.01%) |
Jul 25, 2019 | 137.19 | 137.45 | 131.44 | 133.33 | 1,707,690 | -4.08(-2.97%) |
Jul 24, 2019 | 134.41 | 137.83 | 134.41 | 137.41 | 892,552 | +2.16(+1.60%) |
Jul 23, 2019 | 134.91 | 135.74 | 134.66 | 135.25 | 655,668 | +1.14(+0.85%) |
Jul 22, 2019 | 134.99 | 135.20 | 132.69 | 134.11 | 813,955 | -0.75(-0.56%) |
Jul 19, 2019 | 136.77 | 137.19 | 134.84 | 134.86 | 783,952 | -1.29(-0.95%) |
Jul 18, 2019 | 134.10 | 136.66 | 133.70 | 136.15 | 769,385 | +1.46(+1.08%) |
Jul 17, 2019 | 136.42 | 136.77 | 134.33 | 134.69 | 720,093 | -2.19(-1.60%) |
Jul 16, 2019 | 136.70 | 137.56 | 136.06 | 136.89 | 700,782 | +0.54(+0.40%) |
Jul 15, 2019 | 137.84 | 137.84 | 135.78 | 136.34 | 564,900 | -0.77(-0.56%) |
Jul 12, 2019 | 136.51 | 137.29 | 135.88 | 137.11 | 444,556 | +0.65(+0.48%) |
Jul 11, 2019 | 135.30 | 136.63 | 133.88 | 136.46 | 632,169 | +1.91(+1.42%) |
Jul 10, 2019 | 136.52 | 137.58 | 134.26 | 134.56 | 577,391 | -1.70(-1.25%) |
Jul 09, 2019 | 133.90 | 136.53 | 133.65 | 136.26 | 824,876 | +1.14(+0.85%) |
Jul 08, 2019 | 135.04 | 136.09 | 134.35 | 135.12 | 927,252 | -1.07(-0.79%) |
Jul 05, 2019 | 134.55 | 136.20 | 133.84 | 136.19 | 798,282 | +2.09(+1.56%) |
Jul 03, 2019 | 133.49 | 134.49 | 132.84 | 134.10 | 698,414 | +1.63(+1.23%) |
Jul 02, 2019 | 132.01 | 133.09 | 131.55 | 132.47 | 1,043,979 | +0.25(+0.19%) |