Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 137.59 | 139.09 | 137.58 | 138.15 | 383,985 | +1.06(+0.77%) |
Sep 27, 2019 | 137.40 | 138.24 | 136.23 | 137.09 | 246,448 | +0.37(+0.27%) |
Sep 26, 2019 | 137.34 | 137.92 | 136.02 | 136.72 | 335,454 | -0.59(-0.43%) |
Sep 25, 2019 | 135.06 | 137.76 | 134.85 | 137.31 | 363,201 | +1.98(+1.46%) |
Sep 24, 2019 | 137.70 | 137.70 | 134.72 | 135.34 | 384,942 | -1.77(-1.29%) |
Sep 23, 2019 | 136.32 | 138.19 | 135.53 | 137.10 | 438,000 | -0.32(-0.23%) |
Sep 20, 2019 | 137.24 | 138.55 | 136.53 | 137.42 | 459,243 | +0.50(+0.37%) |
Sep 19, 2019 | 136.90 | 138.68 | 136.52 | 136.92 | 372,121 | -0.04(-0.03%) |
Sep 18, 2019 | 138.43 | 138.79 | 135.80 | 136.96 | 420,826 | -2.34(-1.68%) |
Sep 17, 2019 | 142.54 | 142.54 | 138.17 | 139.30 | 413,707 | -3.71(-2.60%) |
Sep 16, 2019 | 142.73 | 143.64 | 142.28 | 143.01 | 398,906 | -0.35(-0.25%) |
Sep 13, 2019 | 144.61 | 145.33 | 143.00 | 143.37 | 577,992 | -0.36(-0.25%) |
Sep 12, 2019 | 143.29 | 144.25 | 142.70 | 143.73 | 679,362 | +1.12(+0.79%) |
Sep 11, 2019 | 140.02 | 142.61 | 138.41 | 142.61 | 464,584 | +3.15(+2.26%) |
Sep 10, 2019 | 134.39 | 139.46 | 134.31 | 139.46 | 410,236 | +4.96(+3.69%) |
Sep 09, 2019 | 133.87 | 135.47 | 133.31 | 134.50 | 310,862 | +1.17(+0.88%) |
Sep 06, 2019 | 134.46 | 135.09 | 133.03 | 133.32 | 285,087 | -0.59(-0.44%) |
Sep 05, 2019 | 132.45 | 134.83 | 132.45 | 133.92 | 359,379 | +2.55(+1.94%) |
Sep 04, 2019 | 131.15 | 131.94 | 130.39 | 131.37 | 325,240 | +1.34(+1.03%) |
Sep 03, 2019 | 129.75 | 130.84 | 128.50 | 130.02 | 519,245 | -1.19(-0.91%) |
Aug 30, 2019 | 132.13 | 132.79 | 131.02 | 131.22 | 265,711 | +0.11(+0.08%) |
Aug 29, 2019 | 130.92 | 131.89 | 130.62 | 131.11 | 324,105 | +2.02(+1.57%) |
Aug 28, 2019 | 127.50 | 129.33 | 127.21 | 129.09 | 344,358 | +1.03(+0.81%) |
Aug 27, 2019 | 129.72 | 129.98 | 127.81 | 128.06 | 374,108 | -0.83(-0.64%) |
Aug 26, 2019 | 129.42 | 129.76 | 127.57 | 128.89 | 220,829 | +0.86(+0.67%) |
Aug 23, 2019 | 131.23 | 131.84 | 127.46 | 128.03 | 435,222 | -3.96(-3.00%) |
Aug 22, 2019 | 131.48 | 132.86 | 131.16 | 131.99 | 334,181 | +1.06(+0.81%) |
Aug 21, 2019 | 131.00 | 131.72 | 130.35 | 130.93 | 299,024 | +1.37(+1.06%) |
Aug 20, 2019 | 131.29 | 131.71 | 129.50 | 129.56 | 303,902 | -1.94(-1.48%) |
Aug 19, 2019 | 131.19 | 132.14 | 130.91 | 131.51 | 328,551 | +2.24(+1.73%) |
Aug 16, 2019 | 127.09 | 129.77 | 127.09 | 129.26 | 277,812 | +2.98(+2.36%) |
Aug 15, 2019 | 128.62 | 128.62 | 125.50 | 126.28 | 458,472 | -2.10(-1.64%) |
Aug 14, 2019 | 130.75 | 131.10 | 127.98 | 128.39 | 390,552 | -4.37(-3.29%) |
Aug 13, 2019 | 131.60 | 134.96 | 131.08 | 132.75 | 292,683 | +1.34(+1.02%) |
Aug 12, 2019 | 133.45 | 134.27 | 131.14 | 131.41 | 365,687 | -2.74(-2.05%) |
Aug 09, 2019 | 135.41 | 135.82 | 134.07 | 134.16 | 384,900 | -1.29(-0.95%) |
Aug 08, 2019 | 134.40 | 135.95 | 134.22 | 135.45 | 393,233 | +2.34(+1.76%) |
Aug 07, 2019 | 130.92 | 133.54 | 130.58 | 133.11 | 418,118 | +0.25(+0.19%) |
Aug 06, 2019 | 130.56 | 133.04 | 130.05 | 132.86 | 608,591 | +3.40(+2.63%) |
Aug 05, 2019 | 128.88 | 129.83 | 128.05 | 129.46 | 645,132 | -1.41(-1.08%) |
Aug 02, 2019 | 131.26 | 131.89 | 129.93 | 130.87 | 564,520 | -0.47(-0.35%) |
Aug 01, 2019 | 133.50 | 134.82 | 130.25 | 131.34 | 620,198 | -2.48(-1.85%) |
Jul 31, 2019 | 136.86 | 136.86 | 132.86 | 133.82 | 389,255 | -2.81(-2.05%) |
Jul 30, 2019 | 134.60 | 136.62 | 134.00 | 136.62 | 307,719 | +1.07(+0.79%) |
Jul 29, 2019 | 136.06 | 136.20 | 135.28 | 135.55 | 270,956 | -0.65(-0.48%) |
Jul 26, 2019 | 134.56 | 136.31 | 134.10 | 136.20 | 348,406 | +1.06(+0.79%) |
Jul 25, 2019 | 135.69 | 135.95 | 134.74 | 135.14 | 577,788 | -0.56(-0.41%) |
Jul 24, 2019 | 134.85 | 136.92 | 134.37 | 135.70 | 543,090 | -0.07(-0.05%) |
Jul 23, 2019 | 133.39 | 135.84 | 132.40 | 135.77 | 559,354 | +3.54(+2.68%) |
Jul 22, 2019 | 131.72 | 132.56 | 130.12 | 132.23 | 708,924 | +0.70(+0.53%) |
Jul 19, 2019 | 133.45 | 134.26 | 131.41 | 131.53 | 810,742 | -1.17(-0.88%) |
Jul 18, 2019 | 132.84 | 137.74 | 130.81 | 132.69 | 1,096,316 | -2.12(-1.57%) |
Jul 17, 2019 | 140.44 | 140.44 | 134.60 | 134.82 | 869,915 | -5.51(-3.93%) |
Jul 16, 2019 | 138.89 | 140.82 | 138.57 | 140.33 | 503,368 | +1.47(+1.06%) |
Jul 15, 2019 | 140.22 | 140.24 | 138.15 | 138.86 | 384,318 | -1.23(-0.88%) |
Jul 12, 2019 | 137.81 | 140.81 | 137.81 | 140.09 | 366,311 | +2.86(+2.08%) |
Jul 11, 2019 | 136.82 | 137.38 | 135.96 | 137.23 | 402,881 | -0.15(-0.11%) |
Jul 10, 2019 | 138.72 | 138.76 | 137.10 | 137.38 | 469,117 | -0.47(-0.34%) |
Jul 09, 2019 | 139.11 | 139.28 | 137.31 | 137.84 | 673,583 | -2.37(-1.69%) |
Jul 08, 2019 | 141.27 | 141.60 | 139.68 | 140.21 | 350,804 | -1.58(-1.11%) |
Jul 05, 2019 | 142.10 | 142.29 | 140.05 | 141.79 | 520,955 | -0.97(-0.68%) |
Jul 03, 2019 | 143.29 | 144.00 | 142.37 | 142.76 | 393,339 | -0.13(-0.09%) |
Jul 02, 2019 | 145.08 | 145.80 | 140.90 | 142.89 | 774,191 | -2.09(-1.44%) |