Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 137.15 | 137.19 | 136.17 | 136.52 | 2,650,584 | +0.13(+0.10%) |
Sep 27, 2019 | 138.03 | 138.24 | 136.19 | 136.39 | 2,138,000 | -1.14(-0.83%) |
Sep 26, 2019 | 136.76 | 138.29 | 136.51 | 137.53 | 2,710,086 | +0.70(+0.51%) |
Sep 25, 2019 | 135.94 | 137.15 | 135.14 | 136.83 | 2,132,819 | +1.35(+1.00%) |
Sep 24, 2019 | 136.04 | 136.20 | 134.66 | 135.48 | 2,853,913 | -0.19(-0.14%) |
Sep 23, 2019 | 134.41 | 136.13 | 134.10 | 135.67 | 2,647,530 | +0.10(+0.07%) |
Sep 20, 2019 | 137.60 | 138.46 | 135.56 | 135.57 | 5,337,100 | -1.96(-1.43%) |
Sep 19, 2019 | 137.94 | 138.02 | 136.81 | 137.53 | 2,194,948 | -0.13(-0.09%) |
Sep 18, 2019 | 136.92 | 137.79 | 135.95 | 137.66 | 1,761,575 | +0.45(+0.33%) |
Sep 17, 2019 | 137.39 | 137.74 | 136.63 | 137.21 | 2,129,301 | -0.87(-0.63%) |
Sep 16, 2019 | 139.02 | 139.02 | 137.32 | 138.08 | 2,112,032 | +0.02(+0.01%) |
Sep 13, 2019 | 138.00 | 139.40 | 137.46 | 138.06 | 3,025,400 | +0.60(+0.44%) |
Sep 12, 2019 | 136.46 | 137.99 | 136.20 | 137.46 | 3,024,391 | +1.51(+1.11%) |
Sep 11, 2019 | 133.50 | 136.00 | 133.08 | 135.95 | 2,866,897 | +2.04(+1.52%) |
Sep 10, 2019 | 134.10 | 134.72 | 132.83 | 133.91 | 2,864,921 | -0.20(-0.15%) |
Sep 09, 2019 | 134.65 | 135.40 | 133.85 | 134.11 | 2,313,284 | +0.42(+0.31%) |
Sep 06, 2019 | 133.81 | 134.25 | 133.15 | 133.69 | 2,124,200 | +0.66(+0.50%) |
Sep 05, 2019 | 133.08 | 133.70 | 132.50 | 133.03 | 2,662,909 | +1.98(+1.51%) |
Sep 04, 2019 | 130.69 | 131.73 | 130.28 | 131.05 | 2,257,395 | +2.08(+1.61%) |
Sep 03, 2019 | 128.67 | 129.18 | 127.64 | 128.97 | 2,535,216 | -1.27(-0.98%) |
Aug 30, 2019 | 130.24 | 131.20 | 130.18 | 130.24 | 2,330,100 | +0.73(+0.56%) |
Aug 29, 2019 | 128.01 | 130.27 | 128.01 | 129.51 | 4,575,894 | +2.64(+2.08%) |
Aug 28, 2019 | 124.35 | 126.96 | 123.81 | 126.87 | 2,052,573 | +2.30(+1.85%) |
Aug 27, 2019 | 125.44 | 126.00 | 123.98 | 124.57 | 2,177,218 | -0.92(-0.73%) |
Aug 26, 2019 | 124.98 | 125.67 | 123.64 | 125.49 | 2,093,087 | +2.07(+1.68%) |
Aug 23, 2019 | 126.68 | 127.80 | 122.82 | 123.42 | 3,482,000 | -4.54(-3.55%) |
Aug 22, 2019 | 128.00 | 128.40 | 126.32 | 127.96 | 1,631,960 | +0.63(+0.49%) |
Aug 21, 2019 | 127.90 | 128.22 | 126.79 | 127.33 | 1,719,559 | +0.65(+0.51%) |
Aug 20, 2019 | 125.98 | 127.27 | 125.41 | 126.68 | 1,989,574 | +0.04(+0.03%) |
Aug 19, 2019 | 126.73 | 127.31 | 125.99 | 126.64 | 1,823,076 | +1.59(+1.27%) |
Aug 16, 2019 | 124.99 | 125.68 | 124.02 | 125.05 | 2,532,000 | +1.31(+1.06%) |
Aug 15, 2019 | 124.00 | 124.42 | 122.44 | 123.74 | 3,961,983 | -0.56(-0.45%) |
Aug 14, 2019 | 127.10 | 127.26 | 123.77 | 124.30 | 3,359,229 | -4.65(-3.61%) |
Aug 13, 2019 | 127.86 | 130.71 | 127.70 | 128.95 | 2,403,343 | +0.93(+0.73%) |
Aug 12, 2019 | 129.85 | 130.23 | 127.53 | 128.02 | 2,489,786 | -3.22(-2.45%) |
Aug 09, 2019 | 131.40 | 132.02 | 129.53 | 131.24 | 2,370,900 | -0.24(-0.18%) |
Aug 08, 2019 | 129.58 | 131.69 | 129.58 | 131.48 | 2,676,560 | +2.47(+1.91%) |
Aug 07, 2019 | 127.12 | 130.12 | 125.14 | 129.01 | 4,301,652 | +0.21(+0.16%) |
Aug 06, 2019 | 125.50 | 129.06 | 125.50 | 128.80 | 3,801,479 | +3.05(+2.43%) |
Aug 05, 2019 | 128.84 | 128.93 | 124.73 | 125.75 | 3,979,054 | -5.06(-3.87%) |
Aug 02, 2019 | 131.43 | 131.87 | 129.41 | 130.81 | 2,167,100 | -1.03(-0.78%) |
Aug 01, 2019 | 133.31 | 135.51 | 131.66 | 131.84 | 2,915,928 | -1.76(-1.32%) |
Jul 31, 2019 | 135.25 | 136.03 | 133.00 | 133.60 | 3,366,092 | -1.70(-1.26%) |
Jul 30, 2019 | 135.38 | 135.72 | 134.44 | 135.30 | 2,257,780 | -0.42(-0.31%) |
Jul 29, 2019 | 135.56 | 136.37 | 135.38 | 135.72 | 2,051,301 | +0.09(+0.07%) |
Jul 26, 2019 | 135.50 | 136.68 | 135.29 | 135.63 | 2,216,000 | -0.73(-0.54%) |
Jul 25, 2019 | 134.92 | 138.31 | 134.90 | 136.36 | 3,989,735 | +2.11(+1.57%) |
Jul 24, 2019 | 134.38 | 136.87 | 133.97 | 134.25 | 3,577,011 | -0.69(-0.51%) |
Jul 23, 2019 | 136.32 | 136.50 | 132.01 | 134.94 | 8,090,005 | +1.99(+1.50%) |
Jul 22, 2019 | 132.29 | 133.19 | 131.55 | 132.95 | 3,398,656 | +0.56(+0.42%) |
Jul 19, 2019 | 131.64 | 132.88 | 130.93 | 132.39 | 3,234,000 | +1.09(+0.83%) |
Jul 18, 2019 | 129.88 | 131.35 | 129.76 | 131.30 | 2,918,912 | +1.20(+0.92%) |
Jul 17, 2019 | 133.06 | 133.25 | 130.07 | 130.10 | 2,735,227 | -3.09(-2.32%) |
Jul 16, 2019 | 133.35 | 133.68 | 132.71 | 133.19 | 3,200,202 | -0.04(-0.03%) |
Jul 15, 2019 | 133.26 | 133.83 | 132.88 | 133.23 | 2,378,701 | -0.49(-0.37%) |
Jul 12, 2019 | 131.91 | 133.81 | 131.71 | 133.72 | 3,202,300 | +2.38(+1.81%) |
Jul 11, 2019 | 130.44 | 131.79 | 130.07 | 131.34 | 2,438,143 | +0.89(+0.68%) |
Jul 10, 2019 | 131.00 | 132.26 | 130.19 | 130.45 | 2,339,444 | +0.06(+0.05%) |
Jul 09, 2019 | 130.10 | 130.53 | 128.94 | 130.39 | 3,023,195 | -0.43(-0.33%) |
Jul 08, 2019 | 131.88 | 132.07 | 130.28 | 130.82 | 3,202,362 | -1.72(-1.30%) |
Jul 05, 2019 | 132.75 | 132.75 | 130.84 | 132.54 | 3,546,900 | -0.46(-0.35%) |
Jul 03, 2019 | 132.45 | 133.07 | 131.71 | 133.00 | 2,037,500 | +1.04(+0.79%) |
Jul 02, 2019 | 131.64 | 132.30 | 131.24 | 131.96 | 3,395,076 | +0.62(+0.47%) |