Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.41 | 136.47 | 130.95 | 134.84 | 0 | +2.43(+1.84%) |
Sep 27, 2019 | 132.65 | 134.03 | 132.33 | 132.41 | 0 | -0.24(-0.18%) |
Sep 26, 2019 | 131.27 | 133.63 | 131.03 | 132.65 | 0 | +1.38(+1.05%) |
Sep 25, 2019 | 131.60 | 132.57 | 130.62 | 131.27 | 0 | -0.33(-0.25%) |
Sep 24, 2019 | 132.08 | 132.65 | 130.86 | 131.60 | 0 | -0.48(-0.36%) |
Sep 23, 2019 | 132.41 | 134.44 | 132.00 | 132.08 | 0 | -0.33(-0.25%) |
Sep 20, 2019 | 133.06 | 133.79 | 132.16 | 132.41 | 0 | -0.65(-0.49%) |
Sep 19, 2019 | 133.14 | 134.52 | 131.76 | 133.06 | 0 | -0.08(-0.06%) |
Sep 18, 2019 | 130.70 | 133.55 | 129.65 | 133.14 | 0 | +2.44(+1.87%) |
Sep 17, 2019 | 132.90 | 132.90 | 130.21 | 130.70 | 0 | -2.20(-1.66%) |
Sep 16, 2019 | 129.89 | 132.98 | 129.56 | 132.90 | 0 | +3.01(+2.32%) |
Sep 13, 2019 | 131.11 | 133.14 | 129.08 | 129.89 | 0 | -1.22(-0.93%) |
Sep 12, 2019 | 129.48 | 131.43 | 126.72 | 131.11 | 0 | +1.63(+1.26%) |
Sep 11, 2019 | 131.19 | 131.19 | 129.08 | 129.48 | 0 | -1.71(-1.30%) |
Sep 10, 2019 | 129.32 | 131.27 | 128.83 | 131.19 | 0 | +1.87(+1.45%) |
Sep 09, 2019 | 127.78 | 129.65 | 125.50 | 129.32 | 0 | +1.54(+1.21%) |
Sep 06, 2019 | 127.94 | 128.18 | 126.72 | 127.78 | 0 | -0.16(-0.13%) |
Sep 05, 2019 | 124.93 | 128.35 | 124.93 | 127.94 | 0 | +3.01(+2.41%) |
Sep 04, 2019 | 124.20 | 126.32 | 124.20 | 124.93 | 0 | +0.73(+0.59%) |
Sep 03, 2019 | 129.08 | 129.97 | 123.80 | 124.20 | 0 | -4.88(-3.78%) |
Aug 30, 2019 | 130.46 | 129.08 | 129.08 | 129.08 | 0 | -1.38(-1.06%) |
Aug 29, 2019 | 131.35 | 131.92 | 130.21 | 130.46 | 0 | -0.89(-0.68%) |
Aug 28, 2019 | 131.51 | 131.92 | 129.24 | 131.35 | 0 | -0.16(-0.12%) |
Aug 27, 2019 | 130.62 | 132.00 | 130.05 | 131.51 | 0 | +0.89(+0.68%) |
Aug 26, 2019 | 131.51 | 132.73 | 130.13 | 130.62 | 0 | -0.89(-0.68%) |
Aug 23, 2019 | 131.35 | 132.00 | 129.89 | 131.51 | 0 | +0.16(+0.12%) |
Aug 22, 2019 | 130.13 | 132.16 | 130.13 | 131.35 | 0 | +1.22(+0.94%) |
Aug 21, 2019 | 130.62 | 130.95 | 129.48 | 130.13 | 0 | -0.49(-0.38%) |
Aug 20, 2019 | 132.16 | 132.90 | 129.97 | 130.62 | 0 | -1.54(-1.17%) |
Aug 19, 2019 | 133.06 | 133.06 | 131.27 | 132.16 | 0 | -0.90(-0.68%) |
Aug 16, 2019 | 131.35 | 133.06 | 131.27 | 133.06 | 0 | +1.71(+1.30%) |
Aug 15, 2019 | 130.21 | 132.16 | 130.05 | 131.35 | 0 | +1.14(+0.88%) |
Aug 14, 2019 | 130.13 | 132.08 | 129.16 | 130.21 | 0 | +0.08(+0.06%) |
Aug 13, 2019 | 132.90 | 134.28 | 130.05 | 130.13 | 0 | -1.68(-1.27%) |
Aug 12, 2019 | 139.78 | 139.78 | 130.26 | 131.81 | 0 | -6.90(-4.97%) |
Aug 09, 2019 | 139.20 | 139.87 | 137.98 | 138.71 | 0 | +0.58(+0.42%) |
Aug 08, 2019 | 138.01 | 139.36 | 137.07 | 138.13 | 0 | +1.25(+0.91%) |
Aug 07, 2019 | 136.91 | 137.64 | 134.52 | 136.88 | 0 | +1.06(+0.78%) |
Aug 06, 2019 | 138.66 | 138.66 | 135.33 | 135.82 | 0 | -1.79(-1.30%) |
Aug 05, 2019 | 137.04 | 137.61 | 134.36 | 137.61 | 0 | +0.57(+0.42%) |
Aug 02, 2019 | 135.09 | 137.20 | 135.09 | 137.04 | 0 | +1.95(+1.44%) |
Aug 01, 2019 | 137.36 | 138.18 | 133.63 | 135.09 | 0 | -2.27(-1.65%) |
Jul 31, 2019 | 140.86 | 141.18 | 137.20 | 137.36 | 0 | -3.50(-2.48%) |
Jul 30, 2019 | 141.83 | 141.83 | 139.72 | 140.86 | 0 | -0.97(-0.68%) |
Jul 29, 2019 | 140.37 | 143.05 | 139.72 | 141.83 | 0 | +1.46(+1.04%) |
Jul 26, 2019 | 142.16 | 142.40 | 140.13 | 140.37 | 0 | -1.79(-1.26%) |
Jul 25, 2019 | 142.81 | 146.06 | 141.67 | 142.16 | 0 | -0.65(-0.46%) |
Jul 24, 2019 | 140.21 | 143.46 | 139.88 | 142.81 | 0 | +2.60(+1.85%) |
Jul 23, 2019 | 139.48 | 141.51 | 138.58 | 140.21 | 0 | +0.73(+0.52%) |
Jul 22, 2019 | 142.97 | 144.02 | 139.31 | 139.48 | 0 | -3.49(-2.44%) |
Jul 19, 2019 | 140.61 | 146.87 | 140.13 | 142.97 | 0 | +2.36(+1.68%) |
Jul 18, 2019 | 143.54 | 143.54 | 140.53 | 140.61 | 0 | -2.93(-2.04%) |
Jul 17, 2019 | 145.00 | 146.79 | 142.97 | 143.54 | 0 | -1.46(-1.01%) |
Jul 16, 2019 | 145.89 | 146.71 | 143.78 | 145.00 | 0 | -0.89(-0.61%) |
Jul 15, 2019 | 151.82 | 153.53 | 145.57 | 145.89 | 0 | -5.93(-3.91%) |
Jul 12, 2019 | 149.95 | 152.39 | 148.82 | 151.82 | 0 | +1.87(+1.25%) |
Jul 11, 2019 | 143.46 | 150.28 | 141.51 | 149.95 | 0 | +6.49(+4.52%) |
Jul 10, 2019 | 142.72 | 143.86 | 141.10 | 143.46 | 0 | +0.74(+0.52%) |
Jul 09, 2019 | 143.21 | 143.21 | 139.88 | 142.72 | 0 | -0.49(-0.34%) |
Jul 08, 2019 | 144.67 | 146.22 | 142.81 | 143.21 | 0 | -1.46(-1.01%) |
Jul 05, 2019 | 144.19 | 145.00 | 141.42 | 144.67 | 0 | +0.48(+0.33%) |
Jul 03, 2019 | 144.19 | 144.19 | 144.19 | 144.19 | 0 | +3.66(+2.60%) |
Jul 02, 2019 | 144.27 | 145.57 | 140.53 | 140.53 | 0 | -3.74(-2.59%) |