Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.45 | 134.45 | 133.07 | 133.92 | 983,501 | -0.71(-0.53%) |
Sep 27, 2019 | 133.88 | 134.72 | 132.97 | 134.64 | 1,057,459 | +1.84(+1.39%) |
Sep 26, 2019 | 133.73 | 133.99 | 132.74 | 132.79 | 1,069,249 | -0.16(-0.12%) |
Sep 25, 2019 | 133.42 | 133.88 | 131.98 | 132.95 | 1,176,283 | -0.20(-0.15%) |
Sep 24, 2019 | 133.58 | 133.72 | 131.82 | 133.16 | 1,604,171 | +0.68(+0.51%) |
Sep 23, 2019 | 132.27 | 134.14 | 131.51 | 132.48 | 1,575,668 | -1.37(-1.02%) |
Sep 20, 2019 | 136.34 | 136.34 | 133.50 | 133.84 | 2,242,720 | -2.14(-1.58%) |
Sep 19, 2019 | 137.73 | 137.82 | 135.88 | 135.99 | 1,265,631 | -1.40(-1.02%) |
Sep 18, 2019 | 138.16 | 138.25 | 135.92 | 137.39 | 909,623 | +0.23(+0.17%) |
Sep 17, 2019 | 135.33 | 137.79 | 135.33 | 137.16 | 986,501 | +1.56(+1.15%) |
Sep 16, 2019 | 139.11 | 139.37 | 135.54 | 135.60 | 1,195,896 | -4.56(-3.25%) |
Sep 13, 2019 | 140.69 | 141.50 | 139.22 | 140.16 | 1,033,191 | -1.11(-0.79%) |
Sep 12, 2019 | 141.27 | 142.00 | 139.99 | 141.27 | 802,666 | +1.12(+0.80%) |
Sep 11, 2019 | 138.23 | 140.16 | 136.93 | 140.15 | 1,012,235 | +0.57(+0.41%) |
Sep 10, 2019 | 138.64 | 139.60 | 136.73 | 139.58 | 1,513,452 | -0.04(-0.03%) |
Sep 09, 2019 | 142.79 | 142.79 | 137.79 | 139.62 | 1,690,495 | -3.27(-2.29%) |
Sep 06, 2019 | 143.89 | 144.08 | 142.31 | 142.89 | 985,109 | -0.14(-0.10%) |
Sep 05, 2019 | 145.41 | 145.41 | 142.46 | 143.03 | 1,110,012 | -1.91(-1.31%) |
Sep 04, 2019 | 143.40 | 144.97 | 142.95 | 144.94 | 1,356,986 | +1.77(+1.24%) |
Sep 03, 2019 | 139.39 | 143.31 | 138.89 | 143.16 | 1,670,537 | +3.69(+2.65%) |
Aug 30, 2019 | 140.39 | 141.50 | 138.96 | 139.47 | 1,243,889 | -0.96(-0.69%) |
Aug 29, 2019 | 141.59 | 141.59 | 139.02 | 140.43 | 890,562 | -0.64(-0.46%) |
Aug 28, 2019 | 140.06 | 141.26 | 139.70 | 141.07 | 631,772 | +1.17(+0.84%) |
Aug 27, 2019 | 139.18 | 140.60 | 138.89 | 139.90 | 781,684 | +1.49(+1.08%) |
Aug 26, 2019 | 138.04 | 139.01 | 137.59 | 138.41 | 759,528 | +0.91(+0.66%) |
Aug 23, 2019 | 140.37 | 140.37 | 136.79 | 137.50 | 910,038 | -2.84(-2.02%) |
Aug 22, 2019 | 139.80 | 140.75 | 138.87 | 140.34 | 755,834 | +0.95(+0.68%) |
Aug 21, 2019 | 140.88 | 141.12 | 138.98 | 139.39 | 911,627 | -0.80(-0.57%) |
Aug 20, 2019 | 143.07 | 143.07 | 139.89 | 140.19 | 1,182,987 | -2.78(-1.94%) |
Aug 19, 2019 | 143.11 | 145.64 | 141.75 | 142.97 | 987,119 | +1.08(+0.76%) |
Aug 16, 2019 | 140.94 | 142.13 | 140.77 | 141.89 | 860,596 | +1.72(+1.23%) |
Aug 15, 2019 | 139.44 | 141.25 | 139.32 | 140.17 | 940,258 | +1.46(+1.06%) |
Aug 14, 2019 | 139.79 | 141.55 | 138.51 | 138.70 | 1,132,689 | -1.47(-1.05%) |
Aug 13, 2019 | 140.03 | 141.15 | 139.50 | 140.18 | 981,083 | +0.33(+0.24%) |
Aug 12, 2019 | 139.21 | 140.36 | 138.86 | 139.84 | 518,989 | +0.27(+0.20%) |
Aug 09, 2019 | 140.42 | 141.09 | 139.05 | 139.57 | 643,887 | -0.63(-0.45%) |
Aug 08, 2019 | 139.08 | 140.68 | 138.59 | 140.19 | 1,026,703 | +1.19(+0.86%) |
Aug 07, 2019 | 135.52 | 139.81 | 134.78 | 139.00 | 1,268,865 | +2.92(+2.14%) |
Aug 06, 2019 | 136.48 | 137.41 | 134.70 | 136.08 | 1,372,376 | -0.63(-0.46%) |
Aug 05, 2019 | 137.94 | 138.75 | 135.50 | 136.71 | 1,706,683 | -1.65(-1.19%) |
Aug 02, 2019 | 137.66 | 140.10 | 137.66 | 138.36 | 1,498,360 | +0.67(+0.49%) |
Aug 01, 2019 | 135.54 | 139.58 | 134.65 | 137.69 | 3,176,606 | -5.70(-3.97%) |
Jul 31, 2019 | 145.42 | 146.51 | 142.19 | 143.39 | 1,684,517 | -2.27(-1.56%) |
Jul 30, 2019 | 145.47 | 146.67 | 144.88 | 145.65 | 1,156,492 | +0.76(+0.52%) |
Jul 29, 2019 | 145.06 | 146.23 | 143.94 | 144.89 | 1,179,120 | -0.84(-0.58%) |
Jul 26, 2019 | 144.30 | 145.82 | 142.48 | 145.74 | 905,067 | +2.44(+1.70%) |
Jul 25, 2019 | 142.54 | 144.29 | 142.27 | 143.30 | 907,186 | -0.03(-0.02%) |
Jul 24, 2019 | 144.13 | 144.44 | 143.03 | 143.33 | 1,092,646 | -0.71(-0.49%) |
Jul 23, 2019 | 142.69 | 144.10 | 141.96 | 144.04 | 1,419,471 | +2.46(+1.74%) |
Jul 22, 2019 | 141.89 | 142.14 | 140.15 | 141.58 | 876,494 | -0.24(-0.17%) |
Jul 19, 2019 | 141.94 | 143.29 | 141.43 | 141.82 | 1,032,210 | -0.17(-0.12%) |
Jul 18, 2019 | 139.79 | 142.04 | 138.78 | 141.99 | 1,056,306 | +2.16(+1.55%) |
Jul 17, 2019 | 139.91 | 140.45 | 139.25 | 139.82 | 732,131 | -0.31(-0.22%) |
Jul 16, 2019 | 139.32 | 141.02 | 138.90 | 140.14 | 1,076,315 | +1.23(+0.89%) |
Jul 15, 2019 | 138.12 | 139.36 | 137.88 | 138.90 | 1,224,026 | +0.41(+0.30%) |
Jul 12, 2019 | 136.42 | 138.61 | 136.22 | 138.49 | 851,082 | +2.47(+1.82%) |
Jul 11, 2019 | 135.54 | 136.03 | 134.75 | 136.02 | 660,385 | +0.64(+0.47%) |
Jul 10, 2019 | 136.03 | 136.58 | 134.80 | 135.38 | 997,758 | -0.82(-0.60%) |
Jul 09, 2019 | 137.06 | 137.36 | 134.70 | 136.20 | 800,058 | -1.25(-0.91%) |
Jul 08, 2019 | 136.81 | 137.68 | 136.52 | 137.46 | 597,981 | +0.97(+0.71%) |
Jul 05, 2019 | 136.73 | 137.41 | 134.43 | 136.48 | 703,281 | -1.03(-0.75%) |
Jul 03, 2019 | 135.61 | 138.22 | 135.26 | 137.52 | 836,473 | +2.44(+1.81%) |
Jul 02, 2019 | 133.83 | 135.41 | 133.83 | 135.07 | 850,320 | +1.19(+0.89%) |