Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 130.82 | 133.19 | 130.28 | 131.91 | 2,087,652 | +1.09(+0.83%) |
Sep 27, 2019 | 134.85 | 134.85 | 126.82 | 130.82 | 3,708,401 | -3.51(-2.62%) |
Sep 26, 2019 | 137.91 | 138.16 | 132.93 | 134.33 | 1,413,437 | -3.02(-2.20%) |
Sep 25, 2019 | 135.16 | 139.75 | 134.82 | 137.35 | 1,762,282 | +1.92(+1.42%) |
Sep 24, 2019 | 138.61 | 139.93 | 135.32 | 135.43 | 1,559,183 | -2.53(-1.83%) |
Sep 23, 2019 | 141.44 | 141.44 | 135.07 | 137.96 | 1,809,664 | -3.76(-2.65%) |
Sep 20, 2019 | 141.96 | 143.47 | 141.15 | 141.72 | 3,036,755 | +1.08(+0.77%) |
Sep 19, 2019 | 139.60 | 142.16 | 139.28 | 140.64 | 960,889 | +1.91(+1.38%) |
Sep 18, 2019 | 138.58 | 139.03 | 137.45 | 138.72 | 1,036,659 | -0.03(-0.02%) |
Sep 17, 2019 | 139.63 | 140.62 | 138.68 | 138.75 | 859,830 | -0.40(-0.28%) |
Sep 16, 2019 | 137.25 | 139.30 | 136.00 | 139.15 | 1,140,651 | +0.61(+0.44%) |
Sep 13, 2019 | 141.13 | 142.46 | 137.79 | 138.54 | 1,982,303 | -2.48(-1.76%) |
Sep 12, 2019 | 143.41 | 143.97 | 140.85 | 141.02 | 1,139,702 | -2.34(-1.64%) |
Sep 11, 2019 | 138.86 | 144.01 | 136.83 | 143.37 | 2,072,593 | +5.49(+3.98%) |
Sep 10, 2019 | 138.17 | 138.27 | 134.73 | 137.88 | 2,156,562 | -0.92(-0.66%) |
Sep 09, 2019 | 138.79 | 140.16 | 137.31 | 138.79 | 1,516,349 | +0.18(+0.13%) |
Sep 06, 2019 | 137.10 | 139.04 | 136.59 | 138.61 | 1,256,681 | +2.15(+1.58%) |
Sep 05, 2019 | 137.28 | 138.24 | 136.31 | 136.46 | 1,095,139 | +0.80(+0.59%) |
Sep 04, 2019 | 135.72 | 136.73 | 134.20 | 135.66 | 829,514 | +1.34(+1.00%) |
Sep 03, 2019 | 132.81 | 134.73 | 131.06 | 134.31 | 2,309,551 | +0.85(+0.64%) |
Aug 30, 2019 | 133.85 | 134.16 | 131.88 | 133.46 | 1,410,011 | +0.69(+0.52%) |
Aug 29, 2019 | 134.05 | 134.44 | 132.08 | 132.77 | 1,625,077 | -0.13(-0.10%) |
Aug 28, 2019 | 132.90 | 133.77 | 131.79 | 132.90 | 1,443,316 | -0.62(-0.47%) |
Aug 27, 2019 | 141.72 | 142.42 | 133.11 | 133.53 | 2,770,650 | -8.02(-5.66%) |
Aug 26, 2019 | 140.64 | 142.14 | 140.14 | 141.55 | 1,463,631 | +2.15(+1.54%) |
Aug 23, 2019 | 141.32 | 145.15 | 138.55 | 139.40 | 2,241,856 | -2.80(-1.97%) |
Aug 22, 2019 | 142.21 | 144.54 | 141.83 | 142.20 | 1,932,569 | +1.22(+0.87%) |
Aug 21, 2019 | 139.53 | 143.07 | 139.41 | 140.98 | 2,254,098 | +1.65(+1.18%) |
Aug 20, 2019 | 140.51 | 142.38 | 139.04 | 139.33 | 2,088,092 | -1.14(-0.81%) |
Aug 19, 2019 | 141.16 | 142.92 | 140.37 | 140.47 | 1,565,848 | +0.64(+0.46%) |
Aug 16, 2019 | 136.77 | 140.26 | 136.64 | 139.82 | 1,307,706 | +3.87(+2.85%) |
Aug 15, 2019 | 136.26 | 137.23 | 135.48 | 135.95 | 1,374,510 | -0.57(-0.42%) |
Aug 14, 2019 | 139.20 | 140.19 | 135.82 | 136.52 | 1,554,874 | -4.28(-3.04%) |
Aug 13, 2019 | 137.67 | 142.06 | 136.89 | 140.81 | 1,937,163 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.88 | 134.06 | 137.32 | 1,216,182 | +2.41(+1.78%) |
Aug 09, 2019 | 135.21 | 136.29 | 133.94 | 134.91 | 1,559,375 | -0.30(-0.22%) |
Aug 08, 2019 | 134.28 | 136.35 | 133.31 | 135.21 | 2,110,451 | +1.24(+0.93%) |
Aug 07, 2019 | 132.29 | 134.32 | 128.05 | 133.97 | 2,800,659 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.38 | 129.07 | 133.77 | 5,024,908 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.69 | 138.75 | 139.22 | 1,668,366 | -3.34(-2.34%) |
Aug 02, 2019 | 142.43 | 142.83 | 139.72 | 142.56 | 1,318,201 | -0.12(-0.08%) |
Aug 01, 2019 | 139.28 | 144.35 | 137.88 | 142.67 | 3,005,355 | +8.95(+6.69%) |
Jul 31, 2019 | 136.73 | 137.20 | 132.57 | 133.72 | 1,801,689 | -3.44(-2.50%) |
Jul 30, 2019 | 134.73 | 137.86 | 133.87 | 137.16 | 940,627 | +1.19(+0.88%) |
Jul 29, 2019 | 133.71 | 136.17 | 133.58 | 135.96 | 1,021,868 | +2.24(+1.68%) |
Jul 26, 2019 | 133.52 | 134.06 | 132.42 | 133.72 | 875,337 | +0.80(+0.60%) |
Jul 25, 2019 | 135.09 | 136.04 | 132.57 | 132.92 | 1,141,144 | -2.16(-1.60%) |
Jul 24, 2019 | 133.29 | 135.60 | 132.73 | 135.09 | 982,154 | +2.17(+1.64%) |
Jul 23, 2019 | 133.61 | 133.83 | 132.11 | 132.91 | 911,035 | -0.63(-0.47%) |
Jul 22, 2019 | 134.18 | 135.01 | 132.77 | 133.54 | 652,422 | -0.13(-0.10%) |
Jul 19, 2019 | 134.66 | 134.85 | 132.72 | 133.67 | 850,502 | -0.75(-0.56%) |
Jul 18, 2019 | 132.65 | 134.63 | 131.38 | 134.42 | 1,038,092 | +1.01(+0.76%) |
Jul 17, 2019 | 136.49 | 136.89 | 132.97 | 133.41 | 1,577,211 | -4.17(-3.03%) |
Jul 16, 2019 | 137.40 | 137.83 | 134.11 | 137.58 | 1,594,975 | +0.23(+0.17%) |
Jul 15, 2019 | 139.40 | 139.53 | 136.11 | 137.35 | 1,381,677 | -1.81(-1.30%) |
Jul 12, 2019 | 138.61 | 140.84 | 137.46 | 139.16 | 1,580,573 | +0.75(+0.54%) |
Jul 11, 2019 | 140.42 | 142.65 | 136.41 | 138.41 | 2,292,950 | +2.70(+1.99%) |
Jul 10, 2019 | 134.60 | 135.74 | 133.09 | 135.70 | 697,947 | +1.70(+1.27%) |
Jul 09, 2019 | 134.32 | 135.91 | 133.77 | 134.00 | 1,197,858 | -1.19(-0.88%) |
Jul 08, 2019 | 134.28 | 135.44 | 132.50 | 135.19 | 1,081,067 | +0.43(+0.32%) |
Jul 05, 2019 | 135.31 | 138.34 | 133.81 | 134.76 | 1,030,682 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.01 | 135.44 | 1,635,749 | +4.70(+3.59%) |
Jul 02, 2019 | 128.91 | 131.14 | 127.16 | 130.75 | 1,199,467 | +1.56(+1.21%) |