Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.14 | 130.13 | 129.14 | 129.52 | 5,095 | +0.70(+0.54%) |
Sep 27, 2019 | 129.87 | 130.09 | 128.82 | 128.82 | 114,998 | -0.85(-0.65%) |
Sep 26, 2019 | 130.82 | 130.82 | 129.13 | 129.67 | 214,024 | -1.09(-0.83%) |
Sep 25, 2019 | 130.96 | 131.45 | 130.61 | 130.76 | 47,208 | -0.45(-0.34%) |
Sep 24, 2019 | 132.72 | 132.72 | 131.08 | 131.21 | 6,771 | -1.33(-1.00%) |
Sep 23, 2019 | 132.67 | 133.02 | 132.41 | 132.53 | 6,842 | -0.69(-0.52%) |
Sep 20, 2019 | 133.29 | 133.29 | 132.99 | 133.22 | 2,277 | +1.38(+1.05%) |
Sep 19, 2019 | 131.80 | 132.92 | 131.76 | 131.84 | 6,653 | -0.08(-0.06%) |
Sep 18, 2019 | 132.13 | 132.13 | 131.26 | 131.92 | 3,600 | -0.27(-0.21%) |
Sep 17, 2019 | 132.04 | 132.31 | 131.92 | 132.19 | 3,991 | -0.24(-0.18%) |
Sep 16, 2019 | 131.61 | 132.79 | 131.54 | 132.43 | 4,275 | -0.15(-0.11%) |
Sep 13, 2019 | 133.41 | 134.14 | 132.40 | 132.58 | 130,471 | -0.70(-0.53%) |
Sep 12, 2019 | 133.86 | 133.86 | 132.69 | 133.28 | 74,360 | -0.26(-0.19%) |
Sep 11, 2019 | 132.23 | 133.59 | 132.23 | 133.54 | 15,231 | +1.76(+1.34%) |
Sep 10, 2019 | 129.04 | 131.78 | 128.98 | 131.78 | 33,371 | +1.96(+1.51%) |
Sep 09, 2019 | 130.57 | 130.57 | 128.97 | 129.82 | 3,768 | -0.49(-0.37%) |
Sep 06, 2019 | 129.85 | 130.61 | 129.81 | 130.30 | 6,615 | +0.52(+0.40%) |
Sep 05, 2019 | 129.69 | 129.90 | 129.10 | 129.79 | 117,566 | +1.15(+0.90%) |
Sep 04, 2019 | 129.22 | 129.22 | 128.27 | 128.63 | 4,507 | +0.06(+0.05%) |
Sep 03, 2019 | 127.84 | 128.97 | 127.84 | 128.57 | 8,043 | +0.17(+0.14%) |
Aug 30, 2019 | 129.20 | 129.27 | 128.16 | 128.39 | 8,025 | -0.17(-0.14%) |
Aug 29, 2019 | 128.73 | 128.73 | 128.12 | 128.57 | 4,752 | +0.92(+0.72%) |
Aug 28, 2019 | 126.44 | 127.76 | 126.44 | 127.65 | 11,542 | +0.76(+0.60%) |
Aug 27, 2019 | 128.97 | 129.29 | 126.89 | 126.89 | 25,405 | -1.09(-0.85%) |
Aug 26, 2019 | 127.74 | 127.98 | 127.30 | 127.98 | 3,547 | +1.35(+1.06%) |
Aug 23, 2019 | 129.71 | 129.71 | 126.16 | 126.63 | 4,229 | -3.11(-2.39%) |
Aug 22, 2019 | 130.47 | 130.55 | 129.25 | 129.74 | 10,116 | -0.28(-0.21%) |
Aug 21, 2019 | 130.51 | 130.51 | 129.73 | 130.02 | 8,366 | +0.66(+0.51%) |
Aug 20, 2019 | 130.40 | 130.54 | 129.36 | 129.36 | 4,619 | -1.47(-1.12%) |
Aug 19, 2019 | 130.09 | 131.21 | 129.94 | 130.83 | 23,105 | +1.70(+1.31%) |
Aug 16, 2019 | 128.32 | 129.19 | 128.32 | 129.13 | 7,266 | +1.61(+1.26%) |
Aug 15, 2019 | 128.32 | 128.32 | 127.10 | 127.53 | 5,611 | +0.01(+0.01%) |
Aug 14, 2019 | 130.22 | 130.22 | 127.52 | 127.52 | 22,540 | -3.73(-2.85%) |
Aug 13, 2019 | 130.66 | 132.02 | 130.66 | 131.25 | 9,642 | +1.01(+0.77%) |
Aug 12, 2019 | 131.56 | 131.56 | 130.05 | 130.25 | 5,240 | -1.73(-1.31%) |
Aug 09, 2019 | 132.22 | 132.42 | 131.55 | 131.98 | 6,507 | -0.24(-0.18%) |
Aug 08, 2019 | 131.41 | 132.22 | 130.92 | 132.22 | 8,801 | +1.56(+1.19%) |
Aug 07, 2019 | 130.13 | 131.08 | 130.09 | 130.66 | 4,552 | -0.25(-0.19%) |
Aug 06, 2019 | 130.76 | 130.91 | 129.72 | 130.91 | 3,551 | +1.09(+0.84%) |
Aug 05, 2019 | 131.61 | 131.61 | 128.73 | 129.82 | 8,100 | -2.74(-2.07%) |
Aug 02, 2019 | 132.94 | 132.94 | 132.12 | 132.56 | 2,819 | -0.44(-0.33%) |
Aug 01, 2019 | 133.24 | 134.18 | 132.55 | 133.00 | 9,419 | -0.20(-0.15%) |
Jul 31, 2019 | 134.68 | 134.80 | 132.79 | 133.21 | 3,730 | -1.09(-0.81%) |
Jul 30, 2019 | 134.08 | 134.29 | 133.90 | 134.29 | 2,141 | -1.27(-0.93%) |
Jul 29, 2019 | 135.54 | 135.88 | 135.35 | 135.56 | 6,416 | +0.11(+0.08%) |
Jul 26, 2019 | 134.62 | 135.54 | 134.62 | 135.45 | 66,157 | +1.05(+0.78%) |
Jul 25, 2019 | 134.84 | 135.37 | 134.39 | 134.39 | 5,901 | -0.56(-0.42%) |
Jul 24, 2019 | 134.18 | 134.96 | 133.94 | 134.96 | 2,851 | +0.58(+0.43%) |
Jul 23, 2019 | 133.92 | 134.53 | 133.92 | 134.38 | 14,039 | +0.61(+0.45%) |
Jul 22, 2019 | 134.36 | 134.36 | 133.38 | 133.77 | 4,884 | -0.50(-0.37%) |
Jul 19, 2019 | 135.42 | 135.42 | 134.27 | 134.27 | 4,229 | -1.06(-0.79%) |
Jul 18, 2019 | 134.76 | 135.35 | 134.76 | 135.33 | 2,620 | +0.60(+0.44%) |
Jul 17, 2019 | 135.64 | 135.64 | 134.73 | 134.73 | 4,440 | -0.57(-0.42%) |
Jul 16, 2019 | 135.35 | 135.66 | 135.21 | 135.30 | 53,402 | -0.62(-0.46%) |
Jul 15, 2019 | 135.41 | 136.01 | 135.11 | 135.93 | 3,913 | +0.39(+0.29%) |
Jul 12, 2019 | 135.96 | 136.37 | 134.60 | 135.53 | 67,242 | -2.06(-1.49%) |
Jul 11, 2019 | 139.21 | 139.21 | 136.56 | 137.59 | 187,552 | -2.09(-1.50%) |
Jul 10, 2019 | 139.44 | 139.83 | 138.78 | 139.68 | 7,251 | +0.04(+0.03%) |
Jul 09, 2019 | 138.31 | 139.85 | 138.31 | 139.64 | 8,707 | +1.00(+0.72%) |
Jul 08, 2019 | 139.45 | 139.45 | 137.96 | 138.65 | 8,626 | -1.41(-1.01%) |
Jul 05, 2019 | 141.64 | 141.72 | 140.06 | 140.06 | 4,772 | -1.84(-1.30%) |
Jul 03, 2019 | 141.51 | 141.90 | 140.84 | 141.90 | 1,952 | +1.30(+0.92%) |
Jul 02, 2019 | 140.13 | 140.61 | 139.99 | 140.60 | 4,620 | +0.38(+0.27%) |