Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 138.68 | 141.07 | 137.97 | 138.14 | 143,521 | -3.28(-2.32%) |
Sep 27, 2019 | 138.32 | 144.62 | 138.23 | 141.42 | 156,845 | -0.27(-0.19%) |
Sep 26, 2019 | 145.77 | 145.77 | 139.44 | 141.69 | 195,498 | -5.76(-3.91%) |
Sep 25, 2019 | 144.35 | 147.90 | 143.73 | 147.45 | 124,785 | +0.71(+0.48%) |
Sep 24, 2019 | 153.04 | 153.04 | 144.02 | 146.74 | 254,790 | -7.17(-4.66%) |
Sep 23, 2019 | 151.62 | 155.15 | 150.12 | 153.91 | 114,637 | +0.44(+0.29%) |
Sep 20, 2019 | 153.65 | 155.68 | 151.80 | 153.47 | 196,716 | +0.35(+0.23%) |
Sep 19, 2019 | 157.89 | 158.68 | 152.24 | 153.12 | 159,352 | -1.59(-1.03%) |
Sep 18, 2019 | 154.53 | 155.77 | 151.62 | 154.71 | 171,771 | -2.03(-1.30%) |
Sep 17, 2019 | 164.60 | 164.60 | 154.00 | 156.74 | 400,055 | -7.68(-4.67%) |
Sep 16, 2019 | 167.43 | 167.96 | 158.86 | 164.42 | 672,418 | +15.19(+10.18%) |
Sep 13, 2019 | 148.35 | 151.35 | 146.67 | 149.24 | 199,604 | +3.44(+2.36%) |
Sep 12, 2019 | 143.50 | 147.91 | 139.26 | 145.79 | 331,454 | -2.65(-1.78%) |
Sep 11, 2019 | 150.03 | 154.00 | 146.06 | 148.44 | 373,379 | +0.00(+0.00%) |
Sep 10, 2019 | 144.73 | 154.27 | 144.73 | 148.44 | 457,081 | +5.56(+3.89%) |
Sep 09, 2019 | 138.02 | 143.85 | 137.31 | 142.88 | 302,938 | +7.77(+5.75%) |
Sep 06, 2019 | 131.75 | 135.19 | 129.81 | 135.11 | 143,378 | +2.12(+1.59%) |
Sep 05, 2019 | 131.31 | 137.05 | 130.78 | 132.99 | 273,477 | +4.68(+3.65%) |
Sep 04, 2019 | 128.04 | 129.54 | 126.89 | 128.31 | 174,377 | +5.03(+4.08%) |
Sep 03, 2019 | 119.21 | 123.63 | 117.71 | 123.27 | 193,882 | -1.50(-1.20%) |
Aug 30, 2019 | 125.83 | 129.41 | 122.57 | 124.78 | 151,679 | +0.00(+0.00%) |
Aug 29, 2019 | 122.39 | 126.28 | 122.04 | 124.78 | 216,583 | +5.21(+4.36%) |
Aug 28, 2019 | 116.47 | 121.15 | 114.80 | 119.56 | 245,225 | +4.86(+4.23%) |
Aug 27, 2019 | 118.95 | 120.09 | 112.85 | 114.71 | 244,331 | -2.21(-1.89%) |
Aug 26, 2019 | 120.89 | 120.89 | 115.41 | 116.92 | 206,679 | +1.41(+1.22%) |
Aug 23, 2019 | 123.80 | 127.25 | 113.38 | 115.50 | 383,490 | -12.80(-9.98%) |
Aug 22, 2019 | 131.31 | 133.07 | 128.31 | 128.31 | 120,555 | -2.12(-1.62%) |
Aug 21, 2019 | 131.40 | 132.46 | 128.84 | 130.43 | 141,868 | +2.74(+2.14%) |
Aug 20, 2019 | 129.81 | 129.81 | 126.28 | 127.69 | 129,148 | -3.62(-2.76%) |
Aug 19, 2019 | 127.78 | 132.41 | 127.52 | 131.31 | 201,396 | +8.30(+6.75%) |
Aug 16, 2019 | 120.36 | 123.98 | 119.03 | 123.01 | 218,901 | +4.86(+4.11%) |
Aug 15, 2019 | 121.42 | 121.42 | 114.53 | 118.15 | 295,927 | -2.30(-1.91%) |
Aug 14, 2019 | 129.10 | 129.10 | 120.27 | 120.45 | 366,666 | -16.51(-12.06%) |
Aug 13, 2019 | 132.02 | 140.58 | 129.37 | 136.96 | 210,280 | +3.71(+2.78%) |
Aug 12, 2019 | 136.70 | 137.23 | 131.31 | 133.25 | 152,628 | -4.68(-3.39%) |
Aug 09, 2019 | 143.23 | 143.94 | 136.43 | 137.93 | 190,363 | -5.21(-3.64%) |
Aug 08, 2019 | 134.22 | 143.14 | 132.46 | 143.14 | 257,618 | +11.66(+8.86%) |
Aug 07, 2019 | 128.40 | 133.52 | 125.22 | 131.49 | 477,784 | -3.09(-2.30%) |
Aug 06, 2019 | 136.96 | 138.55 | 130.47 | 134.58 | 190,803 | -0.71(-0.52%) |
Aug 05, 2019 | 141.38 | 141.38 | 132.46 | 135.28 | 322,379 | -13.25(-8.92%) |
Aug 02, 2019 | 157.62 | 159.74 | 143.86 | 148.53 | 334,398 | -6.09(-3.94%) |
Aug 01, 2019 | 160.72 | 163.36 | 152.33 | 154.62 | 307,658 | -11.21(-6.76%) |
Jul 31, 2019 | 169.19 | 172.55 | 162.57 | 165.84 | 162,984 | -2.65(-1.57%) |
Jul 30, 2019 | 160.63 | 169.54 | 160.01 | 168.49 | 163,169 | +5.92(+3.64%) |
Jul 29, 2019 | 165.31 | 165.31 | 159.21 | 162.57 | 86,288 | -2.03(-1.23%) |
Jul 26, 2019 | 167.60 | 167.60 | 162.82 | 164.60 | 139,233 | -2.74(-1.64%) |
Jul 25, 2019 | 175.37 | 175.73 | 166.10 | 167.34 | 146,663 | -6.18(-3.56%) |
Jul 24, 2019 | 170.69 | 176.70 | 169.99 | 173.52 | 120,832 | +2.21(+1.29%) |
Jul 23, 2019 | 170.43 | 172.55 | 168.49 | 171.31 | 97,237 | +1.32(+0.78%) |
Jul 22, 2019 | 168.84 | 171.62 | 166.01 | 169.99 | 113,013 | +2.21(+1.32%) |
Jul 19, 2019 | 165.84 | 169.28 | 163.72 | 167.78 | 151,724 | +2.47(+1.50%) |
Jul 18, 2019 | 163.36 | 165.48 | 160.18 | 165.31 | 128,738 | +0.09(+0.05%) |
Jul 17, 2019 | 171.31 | 172.37 | 165.13 | 165.22 | 168,502 | -5.83(-3.41%) |
Jul 16, 2019 | 177.67 | 177.67 | 169.19 | 171.05 | 126,311 | -5.74(-3.25%) |
Jul 15, 2019 | 183.14 | 183.32 | 175.81 | 176.79 | 108,053 | -5.39(-2.96%) |
Jul 12, 2019 | 180.23 | 183.76 | 179.70 | 182.17 | 92,203 | +2.12(+1.18%) |
Jul 11, 2019 | 180.50 | 180.50 | 176.52 | 180.05 | 101,587 | +0.79(+0.44%) |
Jul 10, 2019 | 175.73 | 180.41 | 175.28 | 179.26 | 164,033 | +7.15(+4.16%) |
Jul 09, 2019 | 171.40 | 172.37 | 167.51 | 172.11 | 97,775 | +0.62(+0.36%) |
Jul 08, 2019 | 169.81 | 174.49 | 168.75 | 171.49 | 90,869 | +0.18(+0.10%) |
Jul 05, 2019 | 168.04 | 171.40 | 167.34 | 171.31 | 114,410 | +0.88(+0.52%) |
Jul 03, 2019 | 169.28 | 170.78 | 166.19 | 170.43 | 127,592 | +2.83(+1.69%) |
Jul 02, 2019 | 175.73 | 175.90 | 166.19 | 167.60 | 253,656 | -9.36(-5.29%) |