Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.70 | 135.55 | 134.22 | 134.59 | 3,144,979 | -0.11(-0.08%) |
Sep 27, 2019 | 134.66 | 135.61 | 133.87 | 134.70 | 3,505,833 | +0.57(+0.43%) |
Sep 26, 2019 | 134.27 | 134.60 | 133.28 | 134.13 | 3,401,152 | -0.14(-0.10%) |
Sep 25, 2019 | 134.89 | 135.07 | 134.00 | 134.27 | 3,405,624 | -0.61(-0.45%) |
Sep 24, 2019 | 136.76 | 137.17 | 134.40 | 134.87 | 3,728,308 | -1.65(-1.21%) |
Sep 23, 2019 | 135.49 | 137.07 | 134.68 | 136.53 | 2,583,310 | +0.00(+0.00%) |
Sep 20, 2019 | 137.07 | 138.50 | 136.30 | 136.53 | 4,535,158 | -0.25(-0.19%) |
Sep 19, 2019 | 137.04 | 138.20 | 136.65 | 136.78 | 1,992,814 | -0.30(-0.22%) |
Sep 18, 2019 | 137.22 | 137.58 | 135.29 | 137.08 | 2,675,677 | -0.52(-0.38%) |
Sep 17, 2019 | 137.34 | 138.01 | 136.31 | 137.60 | 3,348,255 | -1.31(-0.94%) |
Sep 16, 2019 | 140.17 | 140.17 | 137.47 | 138.91 | 3,003,943 | -1.45(-1.03%) |
Sep 13, 2019 | 139.66 | 141.21 | 139.06 | 140.36 | 3,095,301 | +0.70(+0.50%) |
Sep 12, 2019 | 138.87 | 140.69 | 138.04 | 139.65 | 3,506,020 | +2.05(+1.49%) |
Sep 11, 2019 | 139.06 | 139.09 | 135.39 | 137.61 | 4,370,440 | -0.64(-0.46%) |
Sep 10, 2019 | 136.03 | 138.44 | 135.91 | 138.24 | 3,957,841 | +2.39(+1.76%) |
Sep 09, 2019 | 135.08 | 137.42 | 134.83 | 135.85 | 3,775,946 | +1.64(+1.22%) |
Sep 06, 2019 | 134.79 | 134.99 | 133.41 | 134.22 | 2,152,578 | -0.24(-0.18%) |
Sep 05, 2019 | 133.04 | 136.24 | 132.95 | 134.45 | 2,957,719 | +3.41(+2.60%) |
Sep 04, 2019 | 130.85 | 131.51 | 130.16 | 131.05 | 1,857,521 | +1.17(+0.90%) |
Sep 03, 2019 | 132.14 | 132.32 | 128.75 | 129.88 | 2,242,333 | -2.52(-1.90%) |
Aug 30, 2019 | 132.28 | 132.75 | 131.33 | 132.40 | 2,402,611 | +1.11(+0.85%) |
Aug 29, 2019 | 130.42 | 131.83 | 130.21 | 131.29 | 3,872,623 | +2.30(+1.78%) |
Aug 28, 2019 | 126.98 | 129.17 | 126.08 | 128.99 | 2,873,877 | +1.47(+1.16%) |
Aug 27, 2019 | 128.81 | 128.93 | 127.22 | 127.51 | 2,786,323 | -0.30(-0.24%) |
Aug 26, 2019 | 128.54 | 128.91 | 126.96 | 127.81 | 2,706,050 | +0.22(+0.17%) |
Aug 23, 2019 | 131.06 | 131.28 | 127.12 | 127.59 | 5,159,446 | -4.12(-3.13%) |
Aug 22, 2019 | 132.63 | 133.39 | 131.11 | 131.71 | 1,760,835 | -0.22(-0.17%) |
Aug 21, 2019 | 133.19 | 133.98 | 131.85 | 131.93 | 1,983,119 | +0.11(+0.09%) |
Aug 20, 2019 | 133.54 | 133.54 | 131.78 | 131.82 | 2,518,248 | -1.59(-1.19%) |
Aug 19, 2019 | 134.03 | 134.23 | 132.45 | 133.41 | 3,906,225 | +1.19(+0.90%) |
Aug 16, 2019 | 129.22 | 132.56 | 128.90 | 132.22 | 4,252,756 | +3.81(+2.97%) |
Aug 15, 2019 | 129.40 | 130.75 | 127.41 | 128.40 | 5,438,835 | -0.43(-0.34%) |
Aug 14, 2019 | 132.03 | 132.13 | 128.72 | 128.84 | 4,999,417 | -4.92(-3.68%) |
Aug 13, 2019 | 131.88 | 136.20 | 131.55 | 133.76 | 4,002,745 | +2.24(+1.70%) |
Aug 12, 2019 | 132.25 | 133.68 | 131.06 | 131.52 | 1,750,889 | -1.09(-0.83%) |
Aug 09, 2019 | 133.49 | 133.66 | 131.45 | 132.62 | 1,950,030 | -0.61(-0.46%) |
Aug 08, 2019 | 133.35 | 134.26 | 132.68 | 133.23 | 4,018,609 | +0.47(+0.35%) |
Aug 07, 2019 | 131.43 | 133.01 | 128.21 | 132.76 | 7,387,334 | -0.06(-0.04%) |
Aug 06, 2019 | 133.71 | 134.25 | 132.16 | 132.81 | 4,307,820 | -0.81(-0.61%) |
Aug 05, 2019 | 137.06 | 137.12 | 133.39 | 133.62 | 3,567,238 | -4.74(-3.42%) |
Aug 02, 2019 | 140.24 | 140.28 | 137.76 | 138.36 | 2,986,801 | -2.28(-1.62%) |
Aug 01, 2019 | 141.80 | 144.14 | 140.37 | 140.64 | 2,935,237 | -1.10(-0.78%) |
Jul 31, 2019 | 144.12 | 144.43 | 140.67 | 141.75 | 3,716,173 | -2.36(-1.64%) |
Jul 30, 2019 | 142.51 | 144.25 | 141.00 | 144.11 | 2,439,312 | +0.71(+0.49%) |
Jul 29, 2019 | 141.02 | 144.10 | 140.88 | 143.40 | 3,252,815 | +2.25(+1.60%) |
Jul 26, 2019 | 144.52 | 144.72 | 138.38 | 141.15 | 4,950,391 | -3.37(-2.33%) |
Jul 25, 2019 | 151.72 | 152.29 | 143.32 | 144.51 | 9,074,929 | -1.05(-0.72%) |
Jul 24, 2019 | 143.54 | 146.26 | 142.99 | 145.56 | 4,353,881 | +1.54(+1.07%) |
Jul 23, 2019 | 142.78 | 144.42 | 142.50 | 144.02 | 2,909,848 | +2.34(+1.65%) |
Jul 22, 2019 | 140.19 | 142.14 | 139.64 | 141.68 | 2,470,758 | +1.65(+1.18%) |
Jul 19, 2019 | 140.36 | 141.15 | 139.71 | 140.03 | 2,909,761 | -0.37(-0.26%) |
Jul 18, 2019 | 141.50 | 142.09 | 139.86 | 140.40 | 2,740,494 | -1.31(-0.92%) |
Jul 17, 2019 | 143.07 | 143.18 | 141.24 | 141.70 | 3,633,161 | -1.48(-1.03%) |
Jul 16, 2019 | 140.15 | 143.80 | 140.12 | 143.18 | 4,830,437 | +2.96(+2.11%) |
Jul 15, 2019 | 140.66 | 141.36 | 138.90 | 140.22 | 2,696,432 | -0.41(-0.29%) |
Jul 12, 2019 | 138.00 | 140.64 | 137.30 | 140.62 | 3,895,870 | +3.49(+2.54%) |
Jul 11, 2019 | 134.91 | 137.18 | 134.56 | 137.14 | 3,469,676 | +2.71(+2.02%) |
Jul 10, 2019 | 134.82 | 135.74 | 134.32 | 134.43 | 3,280,771 | +0.00(+0.00%) |
Jul 09, 2019 | 135.34 | 135.85 | 133.28 | 134.43 | 5,591,410 | -2.83(-2.06%) |
Jul 08, 2019 | 137.85 | 138.31 | 136.92 | 137.26 | 2,817,077 | -2.28(-1.63%) |
Jul 05, 2019 | 140.35 | 140.58 | 137.69 | 139.54 | 2,145,526 | -2.42(-1.70%) |
Jul 03, 2019 | 141.30 | 142.00 | 140.29 | 141.96 | 1,442,924 | +0.78(+0.55%) |
Jul 02, 2019 | 142.05 | 142.05 | 140.41 | 141.18 | 1,917,336 | -0.40(-0.28%) |