Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.14 | 129.66 | 128.63 | 129.12 | 5,900,118 | +0.36(+0.28%) |
Sep 27, 2019 | 128.91 | 129.80 | 127.74 | 128.77 | 8,480,794 | -1.30(-1.00%) |
Sep 26, 2019 | 131.92 | 132.08 | 127.88 | 130.06 | 11,961,054 | -1.80(-1.37%) |
Sep 25, 2019 | 130.58 | 132.19 | 130.01 | 131.87 | 6,673,724 | +1.11(+0.85%) |
Sep 24, 2019 | 132.78 | 132.92 | 130.29 | 130.76 | 12,045,983 | -0.48(-0.37%) |
Sep 23, 2019 | 130.78 | 131.67 | 130.68 | 131.24 | 6,201,558 | +0.19(+0.14%) |
Sep 20, 2019 | 131.81 | 132.01 | 130.40 | 131.06 | 25,877,680 | -1.02(-0.77%) |
Sep 19, 2019 | 135.74 | 136.10 | 131.78 | 132.08 | 12,699,818 | -3.47(-2.56%) |
Sep 18, 2019 | 135.16 | 135.81 | 134.47 | 135.54 | 6,957,429 | +0.49(+0.36%) |
Sep 17, 2019 | 134.55 | 135.47 | 134.42 | 135.06 | 4,802,782 | +0.50(+0.38%) |
Sep 16, 2019 | 135.04 | 135.98 | 134.06 | 134.55 | 6,387,133 | -2.20(-1.61%) |
Sep 13, 2019 | 136.58 | 136.95 | 135.85 | 136.75 | 5,257,387 | +0.52(+0.38%) |
Sep 12, 2019 | 135.58 | 137.40 | 135.29 | 136.24 | 7,401,440 | +1.30(+0.96%) |
Sep 11, 2019 | 134.31 | 134.99 | 133.69 | 134.94 | 7,964,262 | +0.40(+0.29%) |
Sep 10, 2019 | 136.85 | 137.17 | 133.34 | 134.54 | 11,074,333 | -3.01(-2.19%) |
Sep 09, 2019 | 138.30 | 138.79 | 137.21 | 137.56 | 5,509,164 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.53 | 136.98 | 138.27 | 4,127,812 | +0.70(+0.51%) |
Sep 05, 2019 | 137.64 | 137.99 | 137.05 | 137.56 | 5,191,540 | +0.94(+0.69%) |
Sep 04, 2019 | 135.48 | 136.93 | 135.14 | 136.62 | 4,342,177 | +1.57(+1.16%) |
Sep 03, 2019 | 135.12 | 135.17 | 133.82 | 135.06 | 6,053,539 | -0.94(-0.69%) |
Aug 30, 2019 | 137.02 | 137.23 | 135.51 | 136.00 | 5,676,133 | -0.58(-0.42%) |
Aug 29, 2019 | 136.85 | 137.41 | 136.16 | 136.57 | 6,596,134 | +1.28(+0.94%) |
Aug 28, 2019 | 132.83 | 135.47 | 132.29 | 135.30 | 6,011,940 | +2.04(+1.53%) |
Aug 27, 2019 | 134.52 | 134.74 | 132.95 | 133.25 | 6,069,723 | -0.12(-0.09%) |
Aug 26, 2019 | 132.96 | 133.40 | 131.33 | 133.37 | 8,169,647 | +2.91(+2.23%) |
Aug 23, 2019 | 134.26 | 135.19 | 129.82 | 130.46 | 10,292,130 | -4.37(-3.24%) |
Aug 22, 2019 | 134.95 | 135.41 | 133.45 | 134.83 | 7,032,192 | +0.32(+0.24%) |
Aug 21, 2019 | 133.37 | 134.81 | 132.82 | 134.51 | 6,385,068 | +0.62(+0.47%) |
Aug 20, 2019 | 132.10 | 134.79 | 132.04 | 133.89 | 8,708,201 | -0.16(-0.12%) |
Aug 19, 2019 | 135.53 | 136.36 | 133.05 | 134.05 | 11,845,550 | +0.09(+0.07%) |
Aug 16, 2019 | 132.79 | 134.25 | 132.60 | 133.96 | 6,412,598 | +1.77(+1.34%) |
Aug 15, 2019 | 132.27 | 133.05 | 131.25 | 132.19 | 7,659,961 | +0.56(+0.42%) |
Aug 14, 2019 | 133.82 | 133.91 | 131.46 | 131.63 | 11,903,827 | -4.12(-3.04%) |
Aug 13, 2019 | 133.76 | 136.65 | 133.76 | 135.75 | 8,271,033 | +1.26(+0.94%) |
Aug 12, 2019 | 136.05 | 136.31 | 133.99 | 134.49 | 7,422,901 | -2.75(-2.01%) |
Aug 09, 2019 | 135.84 | 137.96 | 135.51 | 137.25 | 8,893,484 | +0.62(+0.46%) |
Aug 08, 2019 | 136.63 | 136.73 | 134.76 | 136.62 | 14,184,093 | +3.00(+2.25%) |
Aug 07, 2019 | 133.69 | 134.62 | 131.04 | 133.62 | 29,346,316 | -6.95(-4.94%) |
Aug 06, 2019 | 139.12 | 140.65 | 137.10 | 140.57 | 18,949,184 | +3.54(+2.58%) |
Aug 05, 2019 | 137.86 | 138.94 | 135.77 | 137.03 | 10,758,627 | -3.38(-2.41%) |
Aug 02, 2019 | 139.69 | 140.91 | 138.66 | 140.41 | 6,599,615 | -0.14(-0.10%) |
Aug 01, 2019 | 142.02 | 143.20 | 139.96 | 140.55 | 8,991,614 | -1.15(-0.81%) |
Jul 31, 2019 | 143.66 | 143.67 | 141.03 | 141.70 | 9,799,657 | -1.90(-1.33%) |
Jul 30, 2019 | 144.42 | 145.45 | 143.28 | 143.60 | 6,623,611 | -1.45(-1.00%) |
Jul 29, 2019 | 144.25 | 145.80 | 143.84 | 145.04 | 11,779,183 | +1.72(+1.20%) |
Jul 26, 2019 | 142.42 | 143.86 | 141.74 | 143.32 | 8,214,851 | +1.43(+1.00%) |
Jul 25, 2019 | 140.10 | 141.91 | 139.75 | 141.90 | 7,359,377 | +1.90(+1.36%) |
Jul 24, 2019 | 140.10 | 140.29 | 139.11 | 139.99 | 5,949,807 | +0.03(+0.02%) |
Jul 23, 2019 | 140.35 | 141.23 | 138.98 | 139.96 | 7,579,647 | +0.42(+0.30%) |
Jul 22, 2019 | 139.95 | 140.14 | 138.72 | 139.55 | 7,778,452 | +0.98(+0.71%) |
Jul 19, 2019 | 140.93 | 140.93 | 138.46 | 138.57 | 6,166,437 | -1.76(-1.26%) |
Jul 18, 2019 | 141.15 | 141.15 | 138.88 | 140.33 | 8,108,396 | -0.93(-0.66%) |
Jul 17, 2019 | 143.27 | 143.35 | 141.06 | 141.26 | 5,343,819 | -1.71(-1.20%) |
Jul 16, 2019 | 143.42 | 143.66 | 142.49 | 142.97 | 5,905,250 | -0.75(-0.52%) |
Jul 15, 2019 | 143.80 | 144.03 | 142.65 | 143.73 | 5,337,349 | +0.18(+0.12%) |
Jul 12, 2019 | 142.83 | 144.09 | 142.68 | 143.55 | 8,588,887 | +1.31(+0.92%) |
Jul 11, 2019 | 142.69 | 144.00 | 142.22 | 142.24 | 10,567,454 | +0.02(+0.01%) |
Jul 10, 2019 | 141.09 | 142.93 | 140.71 | 142.22 | 9,620,761 | +1.91(+1.36%) |
Jul 09, 2019 | 138.77 | 140.42 | 138.47 | 140.31 | 7,464,672 | +0.58(+0.42%) |
Jul 08, 2019 | 140.87 | 140.92 | 139.68 | 139.72 | 5,039,628 | -1.42(-1.00%) |
Jul 05, 2019 | 140.12 | 141.58 | 139.41 | 141.14 | 5,647,773 | +0.35(+0.25%) |
Jul 03, 2019 | 140.52 | 140.81 | 139.83 | 140.79 | 4,215,221 | +0.44(+0.32%) |
Jul 02, 2019 | 139.24 | 140.68 | 139.11 | 140.35 | 7,673,263 | +0.87(+0.62%) |