Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.73 | 130.71 | 129.73 | 130.10 | 5,072 | +0.70(+0.54%) |
Sep 27, 2019 | 130.45 | 130.68 | 129.41 | 129.41 | 114,480 | -0.85(-0.65%) |
Sep 26, 2019 | 131.41 | 131.41 | 129.72 | 130.26 | 213,060 | -1.09(-0.83%) |
Sep 25, 2019 | 131.55 | 132.04 | 131.20 | 131.35 | 46,996 | -0.45(-0.34%) |
Sep 24, 2019 | 133.32 | 133.32 | 131.67 | 131.80 | 6,740 | -1.33(-1.00%) |
Sep 23, 2019 | 133.27 | 133.63 | 133.01 | 133.13 | 6,811 | -0.69(-0.52%) |
Sep 20, 2019 | 133.89 | 133.89 | 133.59 | 133.82 | 2,267 | +1.39(+1.05%) |
Sep 19, 2019 | 132.39 | 133.52 | 132.36 | 132.44 | 6,623 | -0.08(-0.06%) |
Sep 18, 2019 | 132.73 | 132.73 | 131.85 | 132.52 | 3,584 | -0.28(-0.21%) |
Sep 17, 2019 | 132.63 | 132.91 | 132.52 | 132.79 | 3,973 | -0.24(-0.18%) |
Sep 16, 2019 | 132.21 | 133.39 | 132.13 | 133.03 | 4,256 | -0.15(-0.11%) |
Sep 13, 2019 | 134.01 | 134.75 | 133.00 | 133.18 | 129,883 | -0.70(-0.53%) |
Sep 12, 2019 | 134.47 | 134.47 | 133.29 | 133.88 | 74,025 | -0.26(-0.19%) |
Sep 11, 2019 | 132.83 | 134.19 | 132.83 | 134.14 | 15,162 | +1.77(+1.34%) |
Sep 10, 2019 | 129.62 | 132.37 | 129.57 | 132.37 | 33,221 | +1.97(+1.51%) |
Sep 09, 2019 | 131.16 | 131.16 | 129.56 | 130.40 | 3,751 | -0.49(-0.37%) |
Sep 06, 2019 | 130.44 | 131.20 | 130.39 | 130.89 | 6,585 | +0.52(+0.40%) |
Sep 05, 2019 | 130.28 | 130.49 | 129.68 | 130.37 | 117,036 | +1.16(+0.90%) |
Sep 04, 2019 | 129.81 | 129.81 | 128.85 | 129.21 | 4,487 | +0.06(+0.05%) |
Sep 03, 2019 | 128.42 | 129.55 | 128.42 | 129.15 | 8,006 | +0.18(+0.14%) |
Aug 30, 2019 | 129.78 | 129.85 | 128.74 | 128.97 | 7,989 | -0.18(-0.14%) |
Aug 29, 2019 | 129.31 | 129.31 | 128.70 | 129.15 | 4,731 | +0.93(+0.72%) |
Aug 28, 2019 | 127.01 | 128.34 | 127.01 | 128.22 | 11,490 | +0.76(+0.60%) |
Aug 27, 2019 | 129.55 | 129.88 | 127.47 | 127.47 | 25,291 | -1.09(-0.85%) |
Aug 26, 2019 | 128.32 | 128.56 | 127.87 | 128.56 | 3,531 | +1.35(+1.06%) |
Aug 23, 2019 | 130.30 | 130.30 | 126.73 | 127.21 | 4,210 | -3.12(-2.39%) |
Aug 22, 2019 | 131.06 | 131.14 | 129.84 | 130.33 | 10,071 | -0.28(-0.21%) |
Aug 21, 2019 | 131.10 | 131.10 | 130.32 | 130.60 | 8,328 | +0.66(+0.51%) |
Aug 20, 2019 | 130.99 | 131.13 | 129.95 | 129.95 | 4,598 | -1.47(-1.12%) |
Aug 19, 2019 | 130.68 | 131.81 | 130.53 | 131.42 | 23,001 | +1.70(+1.31%) |
Aug 16, 2019 | 128.90 | 129.78 | 128.90 | 129.72 | 7,233 | +1.61(+1.26%) |
Aug 15, 2019 | 128.90 | 128.90 | 127.67 | 128.10 | 5,586 | +0.01(+0.01%) |
Aug 14, 2019 | 130.81 | 130.81 | 128.09 | 128.09 | 22,438 | -3.75(-2.84%) |
Aug 13, 2019 | 131.25 | 132.62 | 131.25 | 131.85 | 9,599 | +1.01(+0.77%) |
Aug 12, 2019 | 132.15 | 132.15 | 130.64 | 130.84 | 5,216 | -1.74(-1.31%) |
Aug 09, 2019 | 132.82 | 133.02 | 132.14 | 132.58 | 6,478 | -0.24(-0.18%) |
Aug 08, 2019 | 132.00 | 132.82 | 131.51 | 132.82 | 8,761 | +1.57(+1.19%) |
Aug 07, 2019 | 130.72 | 131.67 | 130.67 | 131.25 | 4,532 | -0.25(-0.19%) |
Aug 06, 2019 | 131.35 | 131.50 | 130.31 | 131.50 | 3,535 | +1.09(+0.84%) |
Aug 05, 2019 | 132.21 | 132.21 | 129.32 | 130.41 | 8,064 | -2.75(-2.07%) |
Aug 02, 2019 | 133.54 | 133.54 | 132.72 | 133.16 | 2,807 | -0.44(-0.33%) |
Aug 01, 2019 | 133.84 | 134.78 | 133.15 | 133.61 | 9,376 | -0.20(-0.15%) |
Jul 31, 2019 | 135.29 | 135.41 | 133.39 | 133.81 | 3,714 | -1.09(-0.81%) |
Jul 30, 2019 | 134.69 | 134.90 | 134.50 | 134.90 | 2,132 | -1.27(-0.93%) |
Jul 29, 2019 | 136.15 | 136.50 | 135.96 | 136.18 | 6,387 | +0.11(+0.08%) |
Jul 26, 2019 | 135.23 | 136.15 | 135.23 | 136.06 | 65,859 | +1.06(+0.79%) |
Jul 25, 2019 | 135.45 | 135.99 | 135.00 | 135.00 | 5,874 | -0.57(-0.42%) |
Jul 24, 2019 | 134.78 | 135.57 | 134.54 | 135.57 | 2,838 | +0.58(+0.43%) |
Jul 23, 2019 | 134.52 | 135.13 | 134.52 | 134.99 | 13,976 | +0.61(+0.45%) |
Jul 22, 2019 | 134.97 | 134.97 | 133.99 | 134.38 | 4,862 | -0.50(-0.37%) |
Jul 19, 2019 | 136.03 | 136.03 | 134.88 | 134.88 | 4,210 | -1.07(-0.79%) |
Jul 18, 2019 | 135.38 | 135.96 | 135.38 | 135.94 | 2,608 | +0.60(+0.44%) |
Jul 17, 2019 | 136.25 | 136.25 | 135.34 | 135.34 | 4,420 | -0.57(-0.42%) |
Jul 16, 2019 | 135.96 | 136.27 | 135.82 | 135.91 | 53,161 | -0.63(-0.46%) |
Jul 15, 2019 | 136.02 | 136.62 | 135.72 | 136.54 | 3,895 | +0.40(+0.29%) |
Jul 12, 2019 | 136.57 | 136.99 | 135.21 | 136.14 | 66,939 | -2.06(-1.49%) |
Jul 11, 2019 | 139.84 | 139.84 | 137.18 | 138.21 | 186,707 | -2.10(-1.50%) |
Jul 10, 2019 | 140.07 | 140.46 | 139.41 | 140.31 | 7,218 | +0.04(+0.03%) |
Jul 09, 2019 | 138.94 | 140.49 | 138.94 | 140.28 | 8,668 | +1.00(+0.72%) |
Jul 08, 2019 | 140.08 | 140.08 | 138.59 | 139.27 | 8,587 | -1.42(-1.01%) |
Jul 05, 2019 | 142.28 | 142.36 | 140.69 | 140.69 | 4,750 | -1.85(-1.30%) |
Jul 03, 2019 | 142.15 | 142.54 | 141.48 | 142.54 | 1,943 | +1.30(+0.92%) |
Jul 02, 2019 | 140.77 | 141.25 | 140.63 | 141.24 | 4,599 | +0.38(+0.27%) |