Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 138.12 | 139.96 | 137.79 | 139.74 | 164,693 | +1.90(+1.38%) |
Sep 27, 2019 | 138.81 | 138.81 | 136.97 | 137.84 | 128,320 | -0.34(-0.25%) |
Sep 26, 2019 | 137.94 | 139.02 | 137.34 | 138.18 | 112,039 | -0.56(-0.41%) |
Sep 25, 2019 | 136.73 | 139.22 | 136.63 | 138.75 | 148,204 | +2.11(+1.54%) |
Sep 24, 2019 | 138.82 | 140.26 | 136.16 | 136.63 | 185,995 | -2.18(-1.57%) |
Sep 23, 2019 | 136.69 | 139.44 | 136.69 | 138.81 | 171,341 | +1.52(+1.11%) |
Sep 20, 2019 | 139.07 | 139.80 | 137.12 | 137.29 | 546,146 | -1.56(-1.12%) |
Sep 19, 2019 | 138.80 | 140.45 | 137.99 | 138.85 | 207,262 | +0.32(+0.23%) |
Sep 18, 2019 | 138.87 | 139.33 | 137.40 | 138.53 | 130,399 | -0.87(-0.62%) |
Sep 17, 2019 | 138.62 | 139.83 | 136.83 | 139.40 | 159,329 | +0.58(+0.42%) |
Sep 16, 2019 | 138.83 | 139.91 | 137.99 | 138.81 | 170,883 | -0.93(-0.66%) |
Sep 13, 2019 | 139.97 | 141.74 | 139.05 | 139.74 | 192,166 | -0.52(-0.37%) |
Sep 12, 2019 | 141.25 | 141.33 | 138.96 | 140.26 | 149,753 | -0.62(-0.44%) |
Sep 11, 2019 | 139.30 | 141.00 | 137.65 | 140.88 | 186,790 | +1.99(+1.43%) |
Sep 10, 2019 | 135.67 | 139.02 | 134.95 | 138.89 | 180,941 | +2.91(+2.14%) |
Sep 09, 2019 | 132.75 | 136.01 | 132.52 | 135.98 | 189,950 | +3.72(+2.81%) |
Sep 06, 2019 | 133.03 | 133.89 | 131.90 | 132.26 | 175,943 | -0.30(-0.22%) |
Sep 05, 2019 | 129.16 | 132.85 | 127.25 | 132.56 | 329,799 | +5.04(+3.95%) |
Sep 04, 2019 | 127.18 | 128.19 | 126.39 | 127.52 | 172,338 | +1.60(+1.27%) |
Sep 03, 2019 | 129.16 | 129.76 | 125.06 | 125.92 | 172,075 | -3.98(-3.07%) |
Aug 30, 2019 | 130.34 | 130.67 | 128.87 | 129.90 | 192,585 | +0.36(+0.28%) |
Aug 29, 2019 | 128.69 | 129.72 | 128.34 | 129.54 | 136,190 | +2.27(+1.79%) |
Aug 28, 2019 | 126.48 | 128.38 | 126.25 | 127.26 | 124,228 | +0.25(+0.20%) |
Aug 27, 2019 | 126.08 | 127.73 | 125.61 | 127.01 | 126,008 | +1.48(+1.18%) |
Aug 26, 2019 | 126.92 | 126.92 | 124.20 | 125.53 | 138,515 | +0.89(+0.71%) |
Aug 23, 2019 | 127.84 | 127.84 | 124.25 | 124.64 | 248,885 | -3.79(-2.95%) |
Aug 22, 2019 | 127.51 | 128.75 | 126.45 | 128.44 | 161,048 | +1.68(+1.32%) |
Aug 21, 2019 | 120.51 | 128.91 | 120.51 | 126.76 | 539,423 | -2.31(-1.79%) |
Aug 20, 2019 | 130.04 | 133.36 | 128.75 | 129.06 | 321,451 | -1.64(-1.25%) |
Aug 19, 2019 | 132.13 | 134.22 | 129.95 | 130.70 | 171,097 | +0.34(+0.26%) |
Aug 16, 2019 | 127.53 | 130.64 | 126.52 | 130.36 | 150,947 | +4.34(+3.45%) |
Aug 15, 2019 | 127.54 | 128.36 | 125.01 | 126.02 | 182,112 | -1.11(-0.88%) |
Aug 14, 2019 | 129.87 | 133.49 | 126.69 | 127.13 | 364,266 | -5.17(-3.91%) |
Aug 13, 2019 | 129.49 | 134.26 | 129.49 | 132.30 | 136,489 | +2.54(+1.96%) |
Aug 12, 2019 | 130.92 | 132.04 | 129.45 | 129.76 | 111,021 | -1.97(-1.50%) |
Aug 09, 2019 | 132.14 | 133.01 | 129.47 | 131.73 | 136,042 | -0.91(-0.69%) |
Aug 08, 2019 | 129.67 | 132.85 | 128.84 | 132.65 | 256,699 | +4.54(+3.55%) |
Aug 07, 2019 | 125.29 | 128.36 | 123.94 | 128.10 | 163,201 | +1.12(+0.89%) |
Aug 06, 2019 | 126.59 | 128.88 | 126.16 | 126.98 | 142,918 | +1.23(+0.98%) |
Aug 05, 2019 | 126.05 | 127.54 | 124.72 | 125.75 | 171,065 | -3.25(-2.52%) |
Aug 02, 2019 | 131.47 | 131.85 | 128.25 | 129.00 | 204,588 | -2.97(-2.25%) |
Aug 01, 2019 | 135.41 | 136.23 | 130.93 | 131.97 | 226,636 | -2.98(-2.21%) |
Jul 31, 2019 | 136.04 | 137.01 | 133.85 | 134.95 | 271,933 | -0.82(-0.60%) |
Jul 30, 2019 | 132.15 | 135.85 | 131.78 | 135.77 | 149,902 | +2.68(+2.01%) |
Jul 29, 2019 | 135.20 | 136.16 | 132.99 | 133.09 | 144,641 | -2.02(-1.50%) |
Jul 26, 2019 | 133.89 | 135.64 | 131.76 | 135.11 | 128,904 | +0.41(+0.30%) |
Jul 25, 2019 | 136.97 | 136.97 | 134.47 | 134.70 | 107,906 | -1.57(-1.15%) |
Jul 24, 2019 | 133.07 | 136.87 | 133.07 | 136.28 | 202,059 | +2.73(+2.04%) |
Jul 23, 2019 | 132.26 | 133.68 | 130.15 | 133.55 | 150,696 | +1.71(+1.30%) |
Jul 22, 2019 | 131.18 | 132.55 | 131.12 | 131.84 | 97,720 | +0.84(+0.64%) |
Jul 19, 2019 | 130.88 | 132.69 | 128.34 | 131.00 | 108,119 | +0.67(+0.51%) |
Jul 18, 2019 | 131.88 | 131.88 | 130.09 | 130.33 | 104,480 | -1.31(-1.00%) |
Jul 17, 2019 | 132.88 | 134.31 | 131.62 | 131.65 | 92,109 | -1.61(-1.21%) |
Jul 16, 2019 | 132.72 | 134.00 | 132.51 | 133.26 | 91,409 | +0.86(+0.65%) |
Jul 15, 2019 | 132.38 | 132.85 | 131.35 | 132.40 | 95,540 | +0.10(+0.08%) |
Jul 12, 2019 | 129.99 | 132.63 | 129.82 | 132.29 | 121,661 | +2.94(+2.28%) |
Jul 11, 2019 | 128.19 | 129.42 | 127.66 | 129.35 | 77,641 | +1.28(+1.00%) |
Jul 10, 2019 | 129.53 | 130.26 | 128.03 | 128.07 | 173,104 | -0.69(-0.54%) |
Jul 09, 2019 | 128.96 | 129.41 | 127.56 | 128.77 | 131,328 | -1.08(-0.83%) |
Jul 08, 2019 | 131.26 | 132.80 | 129.45 | 129.85 | 133,647 | -2.25(-1.70%) |
Jul 05, 2019 | 133.00 | 133.00 | 128.87 | 132.09 | 204,588 | -2.08(-1.55%) |
Jul 03, 2019 | 133.92 | 134.53 | 133.57 | 134.17 | 82,507 | +0.81(+0.61%) |
Jul 02, 2019 | 133.47 | 134.44 | 132.30 | 133.36 | 109,634 | -1.55(-1.15%) |