Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.50 | 121.75 | 115.60 | 118.80 | 20,032 | -0.70(-0.59%) |
Sep 27, 2019 | 122.60 | 125.34 | 112.60 | 119.50 | 34,150 | -4.00(-3.24%) |
Sep 26, 2019 | 135.20 | 136.10 | 122.90 | 123.50 | 13,706 | -11.00(-8.18%) |
Sep 25, 2019 | 139.30 | 139.40 | 132.50 | 134.50 | 14,120 | -4.80(-3.45%) |
Sep 24, 2019 | 141.10 | 142.70 | 136.70 | 139.30 | 12,647 | -2.90(-2.04%) |
Sep 23, 2019 | 148.10 | 148.50 | 140.90 | 142.20 | 6,698 | -7.20(-4.82%) |
Sep 20, 2019 | 145.70 | 151.15 | 144.60 | 149.40 | 15,960 | +4.40(+3.03%) |
Sep 19, 2019 | 145.50 | 148.00 | 141.50 | 145.00 | 19,050 | -0.40(-0.28%) |
Sep 18, 2019 | 156.20 | 156.50 | 143.50 | 145.40 | 20,555 | -9.50(-6.13%) |
Sep 17, 2019 | 160.00 | 167.70 | 154.70 | 154.90 | 54,594 | -0.10(-0.06%) |
Sep 16, 2019 | 150.50 | 156.40 | 148.50 | 155.00 | 18,632 | +4.70(+3.13%) |
Sep 13, 2019 | 142.70 | 156.50 | 142.70 | 150.30 | 15,220 | -6.30(-4.02%) |
Sep 12, 2019 | 160.70 | 161.09 | 154.00 | 156.60 | 14,032 | -5.30(-3.27%) |
Sep 11, 2019 | 162.50 | 163.00 | 156.30 | 161.90 | 24,697 | -0.90(-0.55%) |
Sep 10, 2019 | 164.80 | 165.00 | 158.00 | 162.80 | 43,976 | -3.40(-2.05%) |
Sep 09, 2019 | 167.90 | 174.80 | 161.80 | 166.20 | 41,765 | -1.00(-0.60%) |
Sep 06, 2019 | 149.90 | 172.12 | 147.40 | 167.20 | 61,670 | +18.50(+12.44%) |
Sep 05, 2019 | 150.00 | 150.00 | 145.10 | 148.70 | 27,676 | +1.70(+1.16%) |
Sep 04, 2019 | 150.00 | 150.00 | 142.30 | 147.00 | 38,067 | +0.00(+0.00%) |
Sep 03, 2019 | 145.20 | 148.90 | 139.20 | 147.00 | 45,065 | -1.00(-0.68%) |
Aug 30, 2019 | 149.90 | 149.90 | 145.90 | 148.00 | 27,870 | +4.30(+2.99%) |
Aug 29, 2019 | 137.00 | 147.30 | 135.70 | 143.70 | 12,730 | +8.10(+5.97%) |
Aug 28, 2019 | 129.90 | 136.30 | 129.90 | 135.60 | 5,495 | +1.70(+1.27%) |
Aug 27, 2019 | 139.60 | 139.60 | 130.70 | 133.90 | 39,701 | -4.30(-3.11%) |
Aug 26, 2019 | 138.40 | 140.50 | 135.00 | 138.20 | 18,114 | +0.60(+0.44%) |
Aug 23, 2019 | 136.70 | 140.00 | 136.70 | 137.60 | 6,310 | +0.30(+0.22%) |
Aug 22, 2019 | 140.10 | 140.20 | 135.00 | 137.30 | 7,008 | -3.50(-2.49%) |
Aug 21, 2019 | 140.00 | 142.20 | 136.50 | 140.80 | 19,429 | -0.10(-0.07%) |
Aug 20, 2019 | 141.40 | 142.20 | 138.50 | 140.90 | 23,694 | +0.70(+0.50%) |
Aug 19, 2019 | 139.30 | 141.40 | 135.30 | 140.20 | 18,576 | +2.50(+1.82%) |
Aug 16, 2019 | 141.00 | 142.40 | 132.10 | 137.70 | 13,000 | -3.40(-2.41%) |
Aug 15, 2019 | 140.00 | 142.50 | 133.90 | 141.10 | 49,027 | +1.90(+1.36%) |
Aug 14, 2019 | 129.80 | 140.70 | 128.45 | 139.20 | 7,898 | +8.60(+6.58%) |
Aug 13, 2019 | 127.00 | 132.25 | 127.00 | 130.60 | 10,336 | +2.30(+1.79%) |
Aug 12, 2019 | 131.90 | 133.80 | 126.90 | 128.30 | 7,819 | -4.50(-3.39%) |
Aug 09, 2019 | 131.30 | 136.00 | 125.25 | 132.80 | 8,750 | -1.00(-0.75%) |
Aug 08, 2019 | 126.00 | 134.95 | 119.80 | 133.80 | 9,922 | +3.50(+2.69%) |
Aug 07, 2019 | 127.50 | 134.00 | 126.50 | 130.30 | 5,407 | +2.40(+1.88%) |
Aug 06, 2019 | 126.20 | 135.57 | 125.00 | 127.90 | 7,815 | +0.90(+0.71%) |
Aug 05, 2019 | 130.50 | 130.50 | 122.60 | 127.00 | 11,557 | -2.10(-1.63%) |
Aug 02, 2019 | 140.00 | 140.00 | 126.10 | 129.10 | 22,830 | -11.60(-8.24%) |
Aug 01, 2019 | 140.30 | 143.20 | 136.80 | 140.70 | 57,983 | -0.30(-0.21%) |
Jul 31, 2019 | 135.00 | 142.50 | 132.20 | 141.00 | 37,234 | +5.60(+4.14%) |
Jul 30, 2019 | 135.20 | 136.50 | 130.50 | 135.40 | 13,446 | +1.00(+0.74%) |
Jul 29, 2019 | 136.90 | 139.90 | 133.60 | 134.40 | 5,315 | -0.10(-0.07%) |
Jul 26, 2019 | 133.10 | 136.20 | 131.60 | 134.50 | 5,990 | +1.90(+1.43%) |
Jul 25, 2019 | 134.00 | 135.05 | 131.20 | 132.60 | 11,307 | -1.10(-0.82%) |
Jul 24, 2019 | 133.60 | 138.20 | 131.80 | 133.70 | 14,667 | -0.40(-0.30%) |
Jul 23, 2019 | 136.10 | 138.70 | 132.60 | 134.10 | 9,970 | -0.90(-0.67%) |
Jul 22, 2019 | 138.60 | 140.50 | 133.95 | 135.00 | 7,455 | -3.00(-2.17%) |
Jul 19, 2019 | 138.40 | 139.20 | 135.80 | 138.00 | 12,060 | -0.50(-0.36%) |
Jul 18, 2019 | 139.40 | 139.40 | 134.10 | 138.50 | 19,355 | +0.30(+0.22%) |
Jul 17, 2019 | 138.05 | 142.40 | 137.05 | 138.20 | 34,143 | +0.20(+0.14%) |
Jul 16, 2019 | 137.90 | 139.90 | 135.50 | 138.00 | 10,651 | -0.30(-0.22%) |
Jul 15, 2019 | 136.70 | 139.30 | 134.20 | 138.30 | 23,774 | +2.60(+1.92%) |
Jul 12, 2019 | 138.00 | 139.09 | 134.00 | 135.70 | 9,460 | -0.30(-0.22%) |
Jul 11, 2019 | 139.30 | 139.50 | 135.00 | 136.00 | 13,452 | -3.00(-2.16%) |
Jul 10, 2019 | 136.00 | 139.80 | 133.50 | 139.00 | 17,935 | +3.00(+2.21%) |
Jul 09, 2019 | 136.90 | 140.80 | 133.80 | 136.00 | 16,232 | +0.40(+0.29%) |
Jul 08, 2019 | 133.30 | 136.40 | 130.50 | 135.60 | 25,908 | +2.10(+1.57%) |
Jul 05, 2019 | 137.00 | 139.90 | 132.30 | 133.50 | 11,410 | -5.50(-3.96%) |
Jul 03, 2019 | 136.50 | 140.00 | 133.75 | 139.00 | 11,140 | +4.00(+2.96%) |
Jul 02, 2019 | 139.70 | 139.70 | 133.40 | 135.00 | 15,981 | -5.00(-3.57%) |