Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 133.40 | 134.64 | 133.38 | 134.02 | 998,740 | +0.62(+0.47%) |
Sep 27, 2019 | 133.88 | 133.99 | 132.63 | 133.40 | 1,335,811 | -0.09(-0.07%) |
Sep 26, 2019 | 132.41 | 133.77 | 132.34 | 133.49 | 891,091 | +1.13(+0.85%) |
Sep 25, 2019 | 132.36 | 132.50 | 131.40 | 132.36 | 942,240 | +0.09(+0.07%) |
Sep 24, 2019 | 132.40 | 133.59 | 131.97 | 132.27 | 1,174,935 | +0.19(+0.14%) |
Sep 23, 2019 | 131.76 | 132.84 | 131.44 | 132.08 | 938,387 | +0.23(+0.18%) |
Sep 20, 2019 | 132.10 | 133.69 | 131.66 | 131.85 | 2,692,369 | -0.59(-0.45%) |
Sep 19, 2019 | 132.31 | 133.77 | 132.27 | 132.44 | 1,062,164 | +0.42(+0.32%) |
Sep 18, 2019 | 131.45 | 132.50 | 130.42 | 132.02 | 1,425,802 | -0.70(-0.53%) |
Sep 17, 2019 | 132.03 | 133.51 | 131.78 | 132.72 | 1,473,124 | +0.82(+0.62%) |
Sep 16, 2019 | 131.33 | 132.70 | 131.17 | 131.90 | 1,288,048 | +0.03(+0.02%) |
Sep 13, 2019 | 133.75 | 133.91 | 131.22 | 131.87 | 1,810,334 | -1.79(-1.34%) |
Sep 12, 2019 | 132.66 | 134.22 | 132.31 | 133.67 | 1,507,618 | +1.87(+1.42%) |
Sep 11, 2019 | 131.47 | 131.92 | 130.06 | 131.80 | 1,597,586 | -0.31(-0.23%) |
Sep 10, 2019 | 134.16 | 134.42 | 131.17 | 132.11 | 1,807,328 | -2.40(-1.78%) |
Sep 09, 2019 | 137.71 | 138.25 | 133.41 | 134.50 | 1,839,883 | -2.51(-1.83%) |
Sep 06, 2019 | 136.07 | 137.75 | 135.99 | 137.02 | 1,424,445 | +0.99(+0.72%) |
Sep 05, 2019 | 136.04 | 136.83 | 135.35 | 136.03 | 1,372,151 | +1.42(+1.05%) |
Sep 04, 2019 | 133.09 | 134.72 | 132.54 | 134.62 | 1,096,860 | +2.32(+1.76%) |
Sep 03, 2019 | 131.10 | 132.34 | 130.69 | 132.29 | 1,184,305 | +0.55(+0.42%) |
Aug 30, 2019 | 132.38 | 132.63 | 131.02 | 131.75 | 1,148,591 | +0.02(+0.01%) |
Aug 29, 2019 | 132.29 | 132.50 | 131.12 | 131.73 | 1,285,851 | +0.51(+0.39%) |
Aug 28, 2019 | 131.68 | 132.09 | 130.59 | 131.22 | 1,203,149 | -0.66(-0.50%) |
Aug 27, 2019 | 132.91 | 133.19 | 131.51 | 131.87 | 1,101,111 | -0.22(-0.16%) |
Aug 26, 2019 | 130.53 | 132.16 | 130.18 | 132.09 | 1,001,772 | +2.34(+1.80%) |
Aug 23, 2019 | 132.08 | 133.37 | 129.25 | 129.75 | 1,595,668 | -2.76(-2.08%) |
Aug 22, 2019 | 132.36 | 132.83 | 131.15 | 132.51 | 777,235 | +0.69(+0.52%) |
Aug 21, 2019 | 131.56 | 132.20 | 131.11 | 131.82 | 947,755 | +0.47(+0.36%) |
Aug 20, 2019 | 132.35 | 133.09 | 131.24 | 131.34 | 1,010,364 | -0.96(-0.72%) |
Aug 19, 2019 | 133.04 | 133.04 | 131.80 | 132.30 | 1,538,920 | +0.69(+0.52%) |
Aug 16, 2019 | 131.05 | 131.91 | 130.30 | 131.61 | 1,757,299 | +1.09(+0.84%) |
Aug 15, 2019 | 128.59 | 131.10 | 128.23 | 130.52 | 1,342,884 | +1.89(+1.47%) |
Aug 14, 2019 | 131.55 | 132.51 | 128.58 | 128.63 | 1,744,003 | -4.25(-3.20%) |
Aug 13, 2019 | 131.45 | 133.47 | 130.89 | 132.88 | 1,241,299 | +1.69(+1.29%) |
Aug 12, 2019 | 133.16 | 133.86 | 131.11 | 131.18 | 1,156,322 | -2.46(-1.84%) |
Aug 09, 2019 | 133.13 | 134.15 | 132.30 | 133.64 | 1,545,807 | +0.76(+0.57%) |
Aug 08, 2019 | 132.56 | 133.38 | 131.09 | 132.88 | 1,833,953 | +0.77(+0.58%) |
Aug 07, 2019 | 129.32 | 132.71 | 128.31 | 132.11 | 1,735,336 | +1.25(+0.96%) |
Aug 06, 2019 | 128.84 | 130.92 | 128.01 | 130.85 | 1,485,039 | +1.82(+1.41%) |
Aug 05, 2019 | 131.14 | 132.21 | 128.72 | 129.03 | 1,856,436 | -2.68(-2.03%) |
Aug 02, 2019 | 131.34 | 132.47 | 130.41 | 131.71 | 1,609,277 | +1.02(+0.78%) |
Aug 01, 2019 | 131.15 | 132.81 | 130.41 | 130.69 | 1,721,198 | -0.75(-0.57%) |
Jul 31, 2019 | 132.93 | 133.44 | 130.99 | 131.44 | 1,804,412 | -0.90(-0.68%) |
Jul 30, 2019 | 132.80 | 134.07 | 132.03 | 132.34 | 1,343,763 | -1.00(-0.75%) |
Jul 29, 2019 | 134.18 | 135.40 | 133.16 | 133.34 | 1,390,132 | -1.07(-0.79%) |
Jul 26, 2019 | 133.00 | 134.70 | 132.01 | 134.41 | 1,057,012 | +1.29(+0.97%) |
Jul 25, 2019 | 132.64 | 133.62 | 131.98 | 133.12 | 1,326,177 | -0.32(-0.24%) |
Jul 24, 2019 | 132.32 | 133.71 | 131.64 | 133.44 | 1,459,571 | +1.21(+0.92%) |
Jul 23, 2019 | 133.13 | 134.45 | 130.32 | 132.23 | 2,197,712 | -1.98(-1.48%) |
Jul 22, 2019 | 134.63 | 135.23 | 133.85 | 134.21 | 1,335,835 | -0.47(-0.35%) |
Jul 19, 2019 | 135.95 | 136.62 | 134.63 | 134.68 | 1,532,979 | -2.22(-1.62%) |
Jul 18, 2019 | 136.58 | 137.05 | 135.86 | 136.90 | 851,099 | +0.30(+0.22%) |
Jul 17, 2019 | 138.09 | 138.21 | 136.58 | 136.61 | 1,053,597 | -1.98(-1.43%) |
Jul 16, 2019 | 138.85 | 139.04 | 138.15 | 138.59 | 979,345 | -0.22(-0.15%) |
Jul 15, 2019 | 137.31 | 138.92 | 137.31 | 138.80 | 1,030,060 | +1.29(+0.94%) |
Jul 12, 2019 | 137.09 | 137.57 | 136.09 | 137.51 | 967,886 | +0.86(+0.63%) |
Jul 11, 2019 | 137.14 | 137.47 | 135.54 | 136.65 | 1,041,608 | -0.81(-0.59%) |
Jul 10, 2019 | 138.34 | 138.71 | 137.40 | 137.46 | 833,475 | -0.11(-0.08%) |
Jul 09, 2019 | 137.33 | 137.73 | 136.66 | 137.57 | 940,736 | -0.31(-0.23%) |
Jul 08, 2019 | 138.04 | 138.29 | 137.56 | 137.88 | 862,744 | -0.26(-0.19%) |
Jul 05, 2019 | 137.89 | 138.28 | 136.72 | 138.14 | 682,774 | -0.19(-0.14%) |
Jul 03, 2019 | 137.51 | 138.62 | 137.21 | 138.33 | 684,782 | +1.32(+0.96%) |
Jul 02, 2019 | 136.01 | 137.01 | 135.59 | 137.01 | 1,021,436 | +1.26(+0.93%) |