Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 136.28 | 136.82 | 135.40 | 135.66 | 751,102 | -0.62(-0.45%) |
Sep 27, 2019 | 138.78 | 138.78 | 135.18 | 136.28 | 1,226,805 | -1.83(-1.33%) |
Sep 26, 2019 | 138.06 | 138.69 | 137.50 | 138.11 | 549,842 | +0.36(+0.26%) |
Sep 25, 2019 | 136.28 | 137.90 | 135.45 | 137.75 | 851,598 | +1.92(+1.41%) |
Sep 24, 2019 | 136.34 | 137.89 | 135.20 | 135.83 | 841,477 | -0.10(-0.07%) |
Sep 23, 2019 | 135.66 | 136.49 | 134.94 | 135.93 | 771,660 | -0.10(-0.07%) |
Sep 20, 2019 | 136.48 | 136.73 | 134.66 | 136.03 | 825,405 | -0.28(-0.21%) |
Sep 19, 2019 | 136.81 | 137.74 | 136.15 | 136.31 | 643,148 | -0.27(-0.20%) |
Sep 18, 2019 | 136.63 | 137.00 | 134.25 | 136.57 | 588,007 | +0.03(+0.02%) |
Sep 17, 2019 | 135.55 | 137.06 | 134.97 | 136.55 | 755,450 | +1.55(+1.15%) |
Sep 16, 2019 | 135.63 | 136.74 | 134.97 | 134.99 | 525,627 | -1.27(-0.93%) |
Sep 13, 2019 | 137.70 | 138.19 | 135.90 | 136.27 | 791,704 | -0.62(-0.45%) |
Sep 12, 2019 | 137.07 | 139.03 | 136.75 | 136.88 | 469,714 | +0.77(+0.57%) |
Sep 11, 2019 | 135.19 | 137.76 | 134.69 | 136.11 | 731,548 | +1.10(+0.81%) |
Sep 10, 2019 | 138.58 | 138.71 | 132.64 | 135.01 | 1,394,779 | -4.34(-3.11%) |
Sep 09, 2019 | 142.38 | 142.38 | 139.04 | 139.35 | 638,281 | -2.18(-1.54%) |
Sep 06, 2019 | 141.15 | 142.64 | 141.15 | 141.53 | 653,999 | -0.02(-0.01%) |
Sep 05, 2019 | 142.58 | 143.30 | 141.31 | 141.55 | 461,881 | +0.35(+0.25%) |
Sep 04, 2019 | 141.42 | 141.42 | 140.57 | 141.20 | 527,252 | +0.77(+0.55%) |
Sep 03, 2019 | 140.33 | 142.07 | 140.20 | 140.43 | 892,890 | -0.73(-0.52%) |
Aug 30, 2019 | 141.76 | 142.21 | 140.74 | 141.16 | 605,884 | +0.31(+0.22%) |
Aug 29, 2019 | 141.07 | 141.46 | 140.27 | 140.86 | 543,802 | +1.13(+0.81%) |
Aug 28, 2019 | 138.91 | 140.12 | 138.09 | 139.73 | 440,865 | +0.17(+0.12%) |
Aug 27, 2019 | 139.23 | 140.01 | 138.58 | 139.56 | 528,784 | +1.24(+0.90%) |
Aug 26, 2019 | 137.60 | 138.32 | 136.35 | 138.31 | 501,032 | +1.61(+1.18%) |
Aug 23, 2019 | 138.30 | 138.72 | 136.22 | 136.70 | 990,071 | -2.08(-1.50%) |
Aug 22, 2019 | 139.32 | 139.68 | 137.54 | 138.78 | 360,602 | +0.08(+0.06%) |
Aug 21, 2019 | 138.08 | 139.35 | 137.34 | 138.71 | 911,206 | +1.41(+1.03%) |
Aug 20, 2019 | 138.32 | 138.39 | 136.97 | 137.29 | 1,174,758 | -1.20(-0.87%) |
Aug 19, 2019 | 139.46 | 140.00 | 138.39 | 138.49 | 895,829 | +0.25(+0.18%) |
Aug 16, 2019 | 136.57 | 138.49 | 136.34 | 138.24 | 457,491 | +2.36(+1.73%) |
Aug 15, 2019 | 134.97 | 136.18 | 133.93 | 135.89 | 935,313 | +1.30(+0.96%) |
Aug 14, 2019 | 135.21 | 136.25 | 133.77 | 134.59 | 1,008,830 | -2.71(-1.98%) |
Aug 13, 2019 | 134.19 | 138.11 | 134.19 | 137.30 | 732,505 | +2.79(+2.07%) |
Aug 12, 2019 | 135.71 | 136.05 | 134.02 | 134.51 | 825,804 | -1.77(-1.30%) |
Aug 09, 2019 | 138.38 | 138.46 | 135.89 | 136.28 | 1,270,994 | -2.22(-1.60%) |
Aug 08, 2019 | 135.22 | 138.94 | 134.90 | 138.50 | 1,151,743 | +3.62(+2.68%) |
Aug 07, 2019 | 130.73 | 135.03 | 130.08 | 134.89 | 1,011,278 | +2.73(+2.07%) |
Aug 06, 2019 | 130.13 | 132.31 | 129.13 | 132.16 | 917,518 | +2.62(+2.03%) |
Aug 05, 2019 | 130.44 | 131.52 | 128.43 | 129.53 | 1,415,494 | -3.26(-2.45%) |
Aug 02, 2019 | 132.59 | 133.49 | 131.75 | 132.79 | 752,365 | -0.12(-0.09%) |
Aug 01, 2019 | 133.89 | 134.95 | 132.09 | 132.92 | 1,341,502 | -0.86(-0.64%) |
Jul 31, 2019 | 136.15 | 136.38 | 132.86 | 133.77 | 1,014,801 | -2.22(-1.63%) |
Jul 30, 2019 | 136.69 | 136.74 | 134.89 | 135.99 | 1,075,316 | -1.27(-0.92%) |
Jul 29, 2019 | 136.90 | 137.56 | 136.23 | 137.26 | 692,525 | +0.37(+0.27%) |
Jul 26, 2019 | 133.04 | 137.58 | 132.71 | 136.90 | 923,093 | +4.57(+3.45%) |
Jul 25, 2019 | 136.97 | 138.52 | 131.68 | 132.33 | 1,919,796 | -4.48(-3.28%) |
Jul 24, 2019 | 134.79 | 137.44 | 134.21 | 136.81 | 1,600,820 | +1.69(+1.25%) |
Jul 23, 2019 | 132.73 | 135.42 | 132.73 | 135.12 | 759,363 | +2.55(+1.92%) |
Jul 22, 2019 | 133.77 | 134.92 | 132.40 | 132.57 | 610,189 | +0.52(+0.39%) |
Jul 19, 2019 | 135.15 | 135.15 | 132.01 | 132.05 | 552,940 | -1.87(-1.39%) |
Jul 18, 2019 | 132.52 | 133.94 | 131.69 | 133.92 | 672,215 | +1.20(+0.91%) |
Jul 17, 2019 | 131.85 | 133.54 | 131.85 | 132.71 | 481,268 | +0.55(+0.41%) |
Jul 16, 2019 | 131.96 | 132.27 | 131.58 | 132.17 | 403,843 | +0.20(+0.15%) |
Jul 15, 2019 | 132.62 | 132.62 | 131.26 | 131.96 | 648,024 | -0.43(-0.33%) |
Jul 12, 2019 | 131.66 | 132.50 | 130.76 | 132.40 | 518,940 | +0.95(+0.72%) |
Jul 11, 2019 | 130.30 | 131.64 | 129.89 | 131.44 | 419,427 | +1.37(+1.05%) |
Jul 10, 2019 | 132.34 | 132.68 | 129.89 | 130.08 | 700,948 | -1.87(-1.41%) |
Jul 09, 2019 | 130.77 | 131.99 | 130.16 | 131.94 | 636,537 | +0.95(+0.73%) |
Jul 08, 2019 | 132.43 | 132.43 | 130.59 | 130.99 | 898,184 | -1.79(-1.35%) |
Jul 05, 2019 | 132.79 | 133.13 | 131.14 | 132.78 | 436,072 | -0.53(-0.40%) |
Jul 03, 2019 | 131.68 | 133.54 | 131.44 | 133.31 | 477,662 | +2.40(+1.84%) |
Jul 02, 2019 | 130.61 | 131.45 | 129.86 | 130.91 | 919,261 | +0.27(+0.21%) |