Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 139.42 | 139.47 | 137.82 | 138.48 | 1,152,354 | -1.46(-1.04%) |
Sep 27, 2019 | 137.54 | 141.44 | 137.53 | 139.94 | 3,387,014 | +1.64(+1.19%) |
Sep 26, 2019 | 137.68 | 139.79 | 137.50 | 138.29 | 1,448,470 | +0.61(+0.44%) |
Sep 25, 2019 | 139.37 | 140.83 | 137.26 | 137.68 | 1,418,681 | -1.65(-1.18%) |
Sep 24, 2019 | 136.11 | 140.27 | 135.69 | 139.33 | 2,649,045 | +2.24(+1.64%) |
Sep 23, 2019 | 137.79 | 138.02 | 136.48 | 137.09 | 738,981 | -0.19(-0.14%) |
Sep 20, 2019 | 135.13 | 137.84 | 134.94 | 137.28 | 1,352,007 | +1.54(+1.14%) |
Sep 19, 2019 | 135.31 | 136.11 | 134.38 | 135.73 | 867,694 | +0.05(+0.03%) |
Sep 18, 2019 | 136.25 | 138.26 | 135.55 | 135.69 | 1,367,563 | -0.09(-0.07%) |
Sep 17, 2019 | 136.76 | 136.85 | 135.73 | 135.78 | 816,256 | -0.70(-0.51%) |
Sep 16, 2019 | 136.85 | 137.14 | 136.06 | 136.48 | 906,556 | +0.75(+0.55%) |
Sep 13, 2019 | 135.08 | 136.01 | 134.71 | 135.73 | 646,938 | +0.33(+0.24%) |
Sep 12, 2019 | 135.50 | 136.20 | 134.38 | 135.41 | 1,716,204 | -0.84(-0.62%) |
Sep 11, 2019 | 137.98 | 138.63 | 136.25 | 136.25 | 942,540 | -1.92(-1.39%) |
Sep 10, 2019 | 139.05 | 140.27 | 138.16 | 138.16 | 984,042 | -0.05(-0.03%) |
Sep 09, 2019 | 137.32 | 139.19 | 137.23 | 138.21 | 673,939 | +0.00(+0.00%) |
Sep 06, 2019 | 138.12 | 138.90 | 137.70 | 138.21 | 907,721 | -0.33(-0.24%) |
Sep 05, 2019 | 139.52 | 139.66 | 137.56 | 138.54 | 1,462,549 | -3.69(-2.60%) |
Sep 04, 2019 | 143.03 | 143.87 | 142.09 | 142.23 | 930,655 | -3.09(-2.12%) |
Sep 03, 2019 | 145.59 | 146.81 | 144.57 | 145.31 | 1,446,970 | +1.68(+1.17%) |
Aug 30, 2019 | 142.00 | 144.68 | 141.90 | 143.63 | 1,447,493 | +0.14(+0.10%) |
Aug 29, 2019 | 144.47 | 145.55 | 142.98 | 143.49 | 1,641,150 | -3.74(-2.54%) |
Aug 28, 2019 | 150.08 | 151.02 | 147.09 | 147.23 | 1,409,897 | -2.06(-1.38%) |
Aug 27, 2019 | 146.53 | 150.18 | 146.11 | 149.29 | 1,751,567 | +1.17(+0.79%) |
Aug 26, 2019 | 148.91 | 150.69 | 148.12 | 148.12 | 1,642,608 | -3.37(-2.22%) |
Aug 23, 2019 | 145.41 | 152.82 | 143.68 | 151.49 | 4,430,305 | +7.43(+5.16%) |
Aug 22, 2019 | 143.26 | 145.92 | 142.51 | 144.05 | 1,499,002 | +0.05(+0.03%) |
Aug 21, 2019 | 143.91 | 144.66 | 143.44 | 144.01 | 982,886 | -2.34(-1.60%) |
Aug 20, 2019 | 144.52 | 146.39 | 144.01 | 146.34 | 1,059,368 | +2.38(+1.66%) |
Aug 19, 2019 | 144.10 | 144.94 | 143.31 | 143.96 | 1,544,529 | -3.55(-2.41%) |
Aug 16, 2019 | 150.08 | 150.08 | 147.04 | 147.51 | 1,298,563 | -4.44(-2.92%) |
Aug 15, 2019 | 151.67 | 154.43 | 150.97 | 151.95 | 3,606,213 | -0.89(-0.58%) |
Aug 14, 2019 | 148.63 | 152.89 | 147.98 | 152.84 | 3,605,965 | +8.65(+6.00%) |
Aug 13, 2019 | 149.24 | 149.57 | 142.60 | 144.19 | 2,100,131 | -4.58(-3.08%) |
Aug 12, 2019 | 146.95 | 149.80 | 146.30 | 148.77 | 1,396,836 | +3.60(+2.48%) |
Aug 09, 2019 | 144.33 | 147.14 | 143.63 | 145.18 | 1,857,119 | +1.87(+1.30%) |
Aug 08, 2019 | 147.37 | 147.98 | 143.31 | 143.31 | 1,923,190 | -5.56(-3.74%) |
Aug 07, 2019 | 152.65 | 155.13 | 148.17 | 148.87 | 2,576,929 | -0.33(-0.22%) |
Aug 06, 2019 | 151.16 | 152.93 | 148.91 | 149.19 | 1,908,120 | -3.93(-2.56%) |
Aug 05, 2019 | 149.15 | 155.41 | 149.10 | 153.12 | 3,165,820 | +8.51(+5.88%) |
Aug 02, 2019 | 143.49 | 146.34 | 143.26 | 144.61 | 2,298,710 | +2.24(+1.58%) |
Aug 01, 2019 | 139.89 | 143.31 | 136.81 | 142.37 | 2,871,118 | +2.34(+1.67%) |
Jul 31, 2019 | 136.76 | 142.00 | 136.53 | 140.03 | 1,770,853 | +3.13(+2.29%) |
Jul 30, 2019 | 137.70 | 138.07 | 136.53 | 136.90 | 622,512 | +0.98(+0.72%) |
Jul 29, 2019 | 135.92 | 136.81 | 135.83 | 135.92 | 541,222 | +0.14(+0.10%) |
Jul 26, 2019 | 136.85 | 137.00 | 135.55 | 135.78 | 690,798 | -1.78(-1.29%) |
Jul 25, 2019 | 136.62 | 138.35 | 136.62 | 137.56 | 902,753 | +1.26(+0.93%) |
Jul 24, 2019 | 138.26 | 138.35 | 136.25 | 136.29 | 721,802 | -1.26(-0.92%) |
Jul 23, 2019 | 138.30 | 139.15 | 137.46 | 137.56 | 744,647 | -1.92(-1.37%) |
Jul 22, 2019 | 139.61 | 140.27 | 138.87 | 139.47 | 617,059 | -0.61(-0.43%) |
Jul 19, 2019 | 137.46 | 140.31 | 137.42 | 140.08 | 952,607 | +1.59(+1.15%) |
Jul 18, 2019 | 140.08 | 140.55 | 138.12 | 138.49 | 991,746 | -0.93(-0.67%) |
Jul 17, 2019 | 137.70 | 139.47 | 137.51 | 139.43 | 761,645 | +1.82(+1.32%) |
Jul 16, 2019 | 136.76 | 137.88 | 136.57 | 137.60 | 796,581 | +0.89(+0.65%) |
Jul 15, 2019 | 136.39 | 137.18 | 136.34 | 136.72 | 415,505 | -0.05(-0.03%) |
Jul 12, 2019 | 137.46 | 137.79 | 136.67 | 136.76 | 663,947 | -1.12(-0.81%) |
Jul 11, 2019 | 137.88 | 138.96 | 137.70 | 137.88 | 792,641 | -0.66(-0.47%) |
Jul 10, 2019 | 138.68 | 139.33 | 137.51 | 138.54 | 1,049,810 | -1.21(-0.87%) |
Jul 09, 2019 | 141.44 | 141.44 | 139.52 | 139.75 | 552,558 | -0.42(-0.30%) |
Jul 08, 2019 | 140.03 | 140.69 | 139.71 | 140.17 | 770,197 | +1.50(+1.08%) |
Jul 05, 2019 | 139.57 | 140.88 | 138.44 | 138.68 | 885,705 | +0.37(+0.27%) |
Jul 03, 2019 | 139.85 | 139.94 | 138.26 | 138.30 | 775,179 | -2.15(-1.53%) |
Jul 02, 2019 | 141.29 | 142.14 | 140.45 | 140.45 | 886,404 | -0.79(-0.56%) |