Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 145.54 | 148.85 | 145.54 | 147.41 | 242,463 | +1.67(+1.14%) |
Sep 27, 2019 | 150.18 | 151.04 | 144.30 | 145.74 | 394,142 | -4.87(-3.23%) |
Sep 26, 2019 | 150.60 | 153.09 | 150.34 | 150.61 | 279,990 | -0.01(-0.01%) |
Sep 25, 2019 | 151.78 | 151.81 | 150.16 | 150.62 | 391,195 | -1.01(-0.67%) |
Sep 24, 2019 | 150.71 | 152.08 | 150.40 | 151.63 | 288,937 | +1.86(+1.24%) |
Sep 23, 2019 | 150.43 | 152.50 | 149.47 | 149.77 | 263,395 | -1.03(-0.68%) |
Sep 20, 2019 | 151.39 | 151.95 | 148.18 | 150.80 | 391,467 | -0.16(-0.10%) |
Sep 19, 2019 | 150.07 | 152.04 | 148.71 | 150.96 | 344,789 | +0.69(+0.46%) |
Sep 18, 2019 | 151.54 | 153.06 | 148.91 | 150.27 | 280,613 | -1.18(-0.78%) |
Sep 17, 2019 | 150.23 | 153.78 | 149.72 | 151.44 | 411,180 | +2.19(+1.47%) |
Sep 16, 2019 | 145.35 | 150.77 | 144.20 | 149.26 | 441,104 | +3.53(+2.42%) |
Sep 13, 2019 | 140.21 | 146.28 | 140.21 | 145.73 | 382,310 | +5.85(+4.18%) |
Sep 12, 2019 | 141.47 | 142.41 | 139.28 | 139.88 | 328,438 | -0.66(-0.47%) |
Sep 11, 2019 | 143.71 | 143.71 | 138.29 | 140.54 | 337,089 | -3.26(-2.26%) |
Sep 10, 2019 | 143.37 | 143.88 | 135.81 | 143.79 | 472,274 | -0.55(-0.38%) |
Sep 09, 2019 | 150.79 | 152.04 | 144.06 | 144.34 | 450,103 | -5.82(-3.88%) |
Sep 06, 2019 | 150.90 | 152.20 | 149.12 | 150.16 | 352,269 | +0.23(+0.16%) |
Sep 05, 2019 | 150.88 | 153.88 | 148.71 | 149.93 | 400,934 | -1.04(-0.69%) |
Sep 04, 2019 | 150.66 | 152.97 | 149.12 | 150.97 | 410,019 | +0.90(+0.60%) |
Sep 03, 2019 | 146.42 | 150.38 | 144.84 | 150.06 | 516,529 | +4.64(+3.19%) |
Aug 30, 2019 | 143.15 | 147.54 | 142.75 | 145.43 | 427,887 | +1.85(+1.29%) |
Aug 29, 2019 | 132.72 | 145.23 | 127.09 | 143.58 | 605,252 | +5.33(+3.85%) |
Aug 28, 2019 | 137.24 | 138.68 | 136.42 | 138.25 | 303,948 | +1.02(+0.74%) |
Aug 27, 2019 | 141.45 | 141.45 | 137.12 | 137.23 | 425,287 | -3.72(-2.64%) |
Aug 26, 2019 | 142.83 | 142.83 | 140.14 | 140.96 | 324,120 | -0.91(-0.64%) |
Aug 23, 2019 | 143.22 | 143.31 | 139.99 | 141.87 | 323,667 | -1.61(-1.12%) |
Aug 22, 2019 | 142.02 | 145.30 | 140.95 | 143.48 | 285,156 | +2.09(+1.48%) |
Aug 21, 2019 | 141.22 | 142.19 | 139.52 | 141.39 | 202,395 | +1.11(+0.79%) |
Aug 20, 2019 | 140.49 | 142.17 | 139.18 | 140.29 | 251,071 | -0.08(-0.06%) |
Aug 19, 2019 | 140.97 | 141.21 | 137.23 | 140.36 | 273,952 | +0.98(+0.70%) |
Aug 16, 2019 | 138.55 | 140.13 | 137.44 | 139.38 | 397,949 | +1.65(+1.20%) |
Aug 15, 2019 | 137.34 | 138.75 | 136.15 | 137.73 | 242,208 | +1.04(+0.76%) |
Aug 14, 2019 | 137.49 | 139.01 | 136.60 | 136.69 | 253,649 | -2.40(-1.73%) |
Aug 13, 2019 | 140.77 | 145.35 | 138.14 | 139.09 | 395,665 | -0.90(-0.65%) |
Aug 12, 2019 | 133.16 | 140.47 | 130.54 | 140.00 | 725,941 | +6.60(+4.95%) |
Aug 09, 2019 | 133.92 | 135.25 | 133.14 | 133.40 | 256,588 | -0.84(-0.62%) |
Aug 08, 2019 | 130.88 | 135.67 | 130.19 | 134.23 | 347,279 | +3.92(+3.01%) |
Aug 07, 2019 | 128.39 | 130.62 | 125.14 | 130.31 | 209,953 | +1.44(+1.12%) |
Aug 06, 2019 | 131.31 | 131.32 | 127.83 | 128.88 | 227,863 | -2.08(-1.59%) |
Aug 05, 2019 | 129.49 | 133.25 | 129.12 | 130.96 | 526,463 | +1.02(+0.79%) |
Aug 02, 2019 | 129.88 | 130.79 | 128.77 | 129.94 | 276,239 | -0.58(-0.45%) |
Aug 01, 2019 | 128.52 | 131.37 | 127.46 | 130.52 | 524,768 | +3.17(+2.49%) |
Jul 31, 2019 | 129.66 | 131.01 | 125.83 | 127.35 | 342,779 | -2.64(-2.03%) |
Jul 30, 2019 | 128.81 | 131.20 | 127.62 | 129.99 | 374,748 | +1.56(+1.22%) |
Jul 29, 2019 | 127.56 | 129.35 | 126.72 | 128.43 | 279,991 | +1.06(+0.83%) |
Jul 26, 2019 | 129.59 | 129.84 | 127.08 | 127.37 | 456,469 | -2.45(-1.89%) |
Jul 25, 2019 | 126.35 | 130.24 | 126.35 | 129.82 | 357,390 | +3.59(+2.84%) |
Jul 24, 2019 | 125.91 | 126.64 | 125.02 | 126.23 | 368,449 | -0.44(-0.34%) |
Jul 23, 2019 | 127.43 | 128.04 | 126.05 | 126.67 | 351,010 | -0.12(-0.09%) |
Jul 22, 2019 | 125.76 | 128.55 | 125.76 | 126.79 | 273,402 | +0.76(+0.60%) |
Jul 19, 2019 | 127.77 | 128.84 | 125.80 | 126.03 | 335,287 | -1.48(-1.16%) |
Jul 18, 2019 | 125.69 | 128.16 | 124.04 | 127.51 | 406,558 | +2.81(+2.25%) |
Jul 17, 2019 | 125.34 | 126.20 | 124.67 | 124.70 | 272,144 | -1.17(-0.93%) |
Jul 16, 2019 | 130.68 | 131.08 | 125.82 | 125.88 | 398,522 | -5.07(-3.87%) |
Jul 15, 2019 | 129.82 | 131.14 | 128.10 | 130.95 | 378,631 | -0.20(-0.15%) |
Jul 12, 2019 | 132.71 | 132.73 | 128.34 | 131.15 | 331,265 | -1.51(-1.14%) |
Jul 11, 2019 | 136.48 | 137.33 | 132.37 | 132.66 | 312,408 | -3.55(-2.61%) |
Jul 10, 2019 | 135.64 | 137.78 | 135.17 | 136.21 | 282,318 | +0.39(+0.29%) |
Jul 09, 2019 | 134.98 | 136.72 | 134.68 | 135.82 | 303,220 | +0.59(+0.44%) |
Jul 08, 2019 | 139.09 | 139.86 | 134.62 | 135.23 | 242,282 | -2.87(-2.08%) |
Jul 05, 2019 | 137.50 | 138.53 | 135.27 | 138.10 | 199,150 | +0.13(+0.10%) |
Jul 03, 2019 | 136.44 | 138.32 | 135.55 | 137.97 | 174,295 | +1.42(+1.04%) |
Jul 02, 2019 | 135.93 | 137.32 | 134.98 | 136.55 | 308,749 | +0.71(+0.52%) |