Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.52 | 136.24 | 131.02 | 134.91 | 46,739 | +2.12(+1.60%) |
Sep 27, 2019 | 132.44 | 135.04 | 131.42 | 132.79 | 26,111 | +0.49(+0.37%) |
Sep 26, 2019 | 132.70 | 135.31 | 130.44 | 132.30 | 18,719 | -0.40(-0.30%) |
Sep 25, 2019 | 132.26 | 132.97 | 131.16 | 132.70 | 19,741 | +0.18(+0.13%) |
Sep 24, 2019 | 133.45 | 133.92 | 131.82 | 132.52 | 20,806 | -0.26(-0.20%) |
Sep 23, 2019 | 131.99 | 133.06 | 131.24 | 132.79 | 34,534 | +1.95(+1.49%) |
Sep 20, 2019 | 132.48 | 132.70 | 129.25 | 130.84 | 110,006 | -1.19(-0.90%) |
Sep 19, 2019 | 132.88 | 133.85 | 130.13 | 132.04 | 21,107 | -0.40(-0.30%) |
Sep 18, 2019 | 133.85 | 134.47 | 130.93 | 132.44 | 22,665 | -0.57(-0.43%) |
Sep 17, 2019 | 132.57 | 133.83 | 129.43 | 133.01 | 34,166 | +0.22(+0.17%) |
Sep 16, 2019 | 135.44 | 137.12 | 132.57 | 132.79 | 24,040 | -1.81(-1.35%) |
Sep 13, 2019 | 128.06 | 135.44 | 128.06 | 134.60 | 29,095 | +6.81(+5.33%) |
Sep 12, 2019 | 128.28 | 130.27 | 126.95 | 127.79 | 39,560 | +0.53(+0.42%) |
Sep 11, 2019 | 122.39 | 127.53 | 121.28 | 127.26 | 35,072 | +5.00(+4.09%) |
Sep 10, 2019 | 119.87 | 122.53 | 117.71 | 122.26 | 28,108 | +1.86(+1.54%) |
Sep 09, 2019 | 122.97 | 123.41 | 117.71 | 120.40 | 34,010 | -1.99(-1.63%) |
Sep 06, 2019 | 126.55 | 126.82 | 122.13 | 122.39 | 40,580 | -4.60(-3.62%) |
Sep 05, 2019 | 127.44 | 128.23 | 125.18 | 127.00 | 30,439 | -0.62(-0.49%) |
Sep 04, 2019 | 128.15 | 129.12 | 126.82 | 127.61 | 19,945 | -0.27(-0.21%) |
Sep 03, 2019 | 129.69 | 130.84 | 127.44 | 127.88 | 29,436 | -1.73(-1.33%) |
Aug 30, 2019 | 128.28 | 129.69 | 126.42 | 129.60 | 31,898 | +1.90(+1.49%) |
Aug 29, 2019 | 128.63 | 129.60 | 127.44 | 127.70 | 35,035 | -0.57(-0.45%) |
Aug 28, 2019 | 126.69 | 129.29 | 126.33 | 128.28 | 45,591 | +1.19(+0.94%) |
Aug 27, 2019 | 127.79 | 128.79 | 126.70 | 127.08 | 38,300 | +0.49(+0.38%) |
Aug 26, 2019 | 124.52 | 127.48 | 123.77 | 126.60 | 47,486 | +3.63(+2.95%) |
Aug 23, 2019 | 126.91 | 126.95 | 122.13 | 122.97 | 67,595 | -3.98(-3.14%) |
Aug 22, 2019 | 127.57 | 128.68 | 126.24 | 126.95 | 33,782 | -0.53(-0.42%) |
Aug 21, 2019 | 128.01 | 128.81 | 126.20 | 127.48 | 26,252 | -0.49(-0.38%) |
Aug 20, 2019 | 128.63 | 129.29 | 127.39 | 127.97 | 32,786 | -0.09(-0.07%) |
Aug 19, 2019 | 128.23 | 129.74 | 126.51 | 128.06 | 30,596 | +0.44(+0.35%) |
Aug 16, 2019 | 126.77 | 129.43 | 124.94 | 127.61 | 32,283 | +1.42(+1.12%) |
Aug 15, 2019 | 125.93 | 127.61 | 123.01 | 126.20 | 32,916 | +0.13(+0.10%) |
Aug 14, 2019 | 127.83 | 127.88 | 123.28 | 126.07 | 44,672 | -2.79(-2.16%) |
Aug 13, 2019 | 129.83 | 130.67 | 127.30 | 128.85 | 29,455 | -1.02(-0.78%) |
Aug 12, 2019 | 129.38 | 130.22 | 126.29 | 129.87 | 21,782 | +0.66(+0.51%) |
Aug 09, 2019 | 126.55 | 132.88 | 126.55 | 129.21 | 83,940 | +1.24(+0.97%) |
Aug 08, 2019 | 131.33 | 134.34 | 126.07 | 127.97 | 353,504 | -1.95(-1.50%) |
Aug 07, 2019 | 141.55 | 144.60 | 129.16 | 129.91 | 149,718 | -15.26(-10.51%) |
Aug 06, 2019 | 144.11 | 145.97 | 142.74 | 145.18 | 9,031 | +1.06(+0.74%) |
Aug 05, 2019 | 148.23 | 148.85 | 142.34 | 144.11 | 26,075 | -4.16(-2.80%) |
Aug 02, 2019 | 149.29 | 149.91 | 146.86 | 148.27 | 15,485 | +0.00(+0.00%) |
Aug 01, 2019 | 144.87 | 149.60 | 144.87 | 148.27 | 25,347 | +2.88(+1.98%) |
Jul 31, 2019 | 147.52 | 148.23 | 143.52 | 145.40 | 15,209 | -2.12(-1.44%) |
Jul 30, 2019 | 143.76 | 149.07 | 142.56 | 147.52 | 17,631 | -0.88(-0.60%) |
Jul 29, 2019 | 147.61 | 151.01 | 146.55 | 148.40 | 16,136 | +1.19(+0.81%) |
Jul 26, 2019 | 143.49 | 150.57 | 142.48 | 147.21 | 26,834 | +1.24(+0.85%) |
Jul 25, 2019 | 148.94 | 149.51 | 145.97 | 145.97 | 13,758 | -1.81(-1.23%) |
Jul 24, 2019 | 147.03 | 147.92 | 144.91 | 147.78 | 10,648 | +1.10(+0.75%) |
Jul 23, 2019 | 145.71 | 146.94 | 144.42 | 146.68 | 10,808 | +1.24(+0.85%) |
Jul 22, 2019 | 146.10 | 147.37 | 143.76 | 145.44 | 21,963 | -0.44(-0.30%) |
Jul 19, 2019 | 140.88 | 149.55 | 140.88 | 145.88 | 74,151 | +5.49(+3.91%) |
Jul 18, 2019 | 139.60 | 141.02 | 136.02 | 140.40 | 10,586 | +0.53(+0.38%) |
Jul 17, 2019 | 142.65 | 143.94 | 138.94 | 139.87 | 13,036 | -2.21(-1.56%) |
Jul 16, 2019 | 142.30 | 145.18 | 141.10 | 142.08 | 28,244 | -0.35(-0.25%) |
Jul 15, 2019 | 144.20 | 145.26 | 141.77 | 142.43 | 18,558 | -1.42(-0.98%) |
Jul 12, 2019 | 142.96 | 145.93 | 141.77 | 143.85 | 9,924 | +1.33(+0.93%) |
Jul 11, 2019 | 144.42 | 145.19 | 139.40 | 142.52 | 10,192 | -1.81(-1.26%) |
Jul 10, 2019 | 143.76 | 146.92 | 142.59 | 144.33 | 14,750 | +1.77(+1.24%) |
Jul 09, 2019 | 139.20 | 144.07 | 139.12 | 142.56 | 15,011 | +3.36(+2.42%) |
Jul 08, 2019 | 136.90 | 140.13 | 136.77 | 139.20 | 9,757 | +2.12(+1.55%) |
Jul 05, 2019 | 137.70 | 138.23 | 134.65 | 137.08 | 7,663 | -0.93(-0.67%) |
Jul 03, 2019 | 135.62 | 138.10 | 134.96 | 138.01 | 7,392 | +3.14(+2.33%) |
Jul 02, 2019 | 134.12 | 136.95 | 133.14 | 134.87 | 14,298 | +0.88(+0.66%) |