Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.34 | 134.34 | 133.42 | 133.75 | 639,312 | -0.46(-0.34%) |
Sep 27, 2019 | 134.10 | 134.21 | 133.86 | 134.21 | 247,900 | +0.20(+0.15%) |
Sep 26, 2019 | 134.12 | 134.25 | 133.94 | 134.01 | 208,844 | -0.14(-0.10%) |
Sep 25, 2019 | 134.20 | 134.20 | 134.00 | 134.15 | 243,039 | +0.19(+0.14%) |
Sep 24, 2019 | 134.15 | 134.34 | 133.84 | 133.96 | 361,794 | -0.17(-0.13%) |
Sep 23, 2019 | 134.30 | 134.40 | 134.11 | 134.13 | 441,213 | -0.22(-0.16%) |
Sep 20, 2019 | 134.48 | 134.63 | 134.13 | 134.35 | 480,000 | +0.05(+0.04%) |
Sep 19, 2019 | 134.40 | 134.40 | 134.14 | 134.30 | 306,993 | -0.15(-0.11%) |
Sep 18, 2019 | 134.16 | 134.58 | 134.01 | 134.45 | 293,979 | +0.22(+0.16%) |
Sep 17, 2019 | 134.20 | 134.41 | 134.12 | 134.23 | 371,826 | +0.03(+0.02%) |
Sep 16, 2019 | 134.22 | 134.45 | 133.99 | 134.20 | 127,742 | -0.02(-0.01%) |
Sep 13, 2019 | 134.70 | 134.70 | 134.20 | 134.22 | 422,800 | -0.25(-0.19%) |
Sep 12, 2019 | 134.41 | 134.47 | 134.03 | 134.47 | 447,485 | +0.37(+0.28%) |
Sep 11, 2019 | 134.09 | 134.10 | 133.81 | 134.10 | 499,368 | +0.10(+0.07%) |
Sep 10, 2019 | 133.67 | 134.20 | 133.66 | 134.00 | 238,880 | +0.37(+0.28%) |
Sep 09, 2019 | 134.00 | 134.00 | 133.47 | 133.63 | 369,678 | -0.14(-0.10%) |
Sep 06, 2019 | 133.74 | 133.99 | 133.54 | 133.77 | 328,300 | +0.05(+0.04%) |
Sep 05, 2019 | 133.75 | 133.75 | 133.37 | 133.72 | 435,984 | +0.08(+0.06%) |
Sep 04, 2019 | 133.64 | 133.69 | 133.14 | 133.64 | 268,663 | +0.24(+0.18%) |
Sep 03, 2019 | 133.40 | 133.88 | 133.14 | 133.40 | 281,512 | -0.11(-0.08%) |
Aug 30, 2019 | 133.20 | 133.51 | 132.97 | 133.51 | 326,900 | +0.66(+0.50%) |
Aug 29, 2019 | 132.86 | 133.03 | 132.63 | 132.85 | 211,229 | +0.12(+0.09%) |
Aug 28, 2019 | 132.50 | 132.78 | 132.45 | 132.73 | 267,153 | +0.07(+0.05%) |
Aug 27, 2019 | 132.88 | 132.88 | 132.46 | 132.66 | 265,800 | -0.07(-0.05%) |
Aug 26, 2019 | 132.45 | 132.73 | 132.37 | 132.73 | 242,700 | +0.31(+0.23%) |
Aug 23, 2019 | 132.85 | 132.89 | 132.29 | 132.42 | 528,300 | -0.43(-0.32%) |
Aug 22, 2019 | 132.76 | 132.86 | 132.60 | 132.85 | 257,538 | +0.11(+0.08%) |
Aug 21, 2019 | 132.40 | 132.93 | 132.36 | 132.74 | 268,618 | +0.42(+0.32%) |
Aug 20, 2019 | 132.36 | 132.47 | 132.20 | 132.32 | 212,252 | -0.08(-0.06%) |
Aug 19, 2019 | 132.47 | 132.59 | 132.20 | 132.40 | 476,052 | +0.16(+0.12%) |
Aug 16, 2019 | 132.10 | 132.44 | 132.10 | 132.24 | 281,500 | +0.20(+0.15%) |
Aug 15, 2019 | 132.32 | 132.41 | 132.04 | 132.04 | 290,037 | -0.24(-0.18%) |
Aug 14, 2019 | 132.39 | 132.49 | 132.15 | 132.28 | 221,049 | -0.31(-0.23%) |
Aug 13, 2019 | 132.30 | 132.59 | 132.10 | 132.59 | 322,204 | +0.08(+0.06%) |
Aug 12, 2019 | 132.37 | 132.60 | 132.00 | 132.51 | 263,976 | +0.07(+0.05%) |
Aug 09, 2019 | 132.54 | 132.63 | 132.19 | 132.44 | 153,000 | -0.11(-0.08%) |
Aug 08, 2019 | 132.16 | 132.63 | 132.16 | 132.55 | 263,511 | +0.30(+0.23%) |
Aug 07, 2019 | 131.84 | 132.27 | 131.75 | 132.25 | 396,462 | +0.24(+0.18%) |
Aug 06, 2019 | 132.30 | 132.46 | 131.80 | 132.01 | 412,898 | +0.17(+0.13%) |
Aug 05, 2019 | 132.00 | 132.35 | 131.76 | 131.84 | 510,725 | -0.53(-0.40%) |
Aug 02, 2019 | 132.51 | 132.53 | 132.25 | 132.37 | 277,800 | -0.20(-0.15%) |
Aug 01, 2019 | 132.70 | 133.04 | 132.45 | 132.57 | 324,389 | +0.16(+0.12%) |
Jul 31, 2019 | 132.50 | 132.79 | 132.31 | 132.41 | 472,840 | -0.28(-0.21%) |
Jul 30, 2019 | 132.70 | 132.84 | 132.51 | 132.69 | 272,760 | +0.00(+0.00%) |
Jul 29, 2019 | 132.87 | 132.98 | 132.67 | 132.69 | 290,233 | -0.19(-0.14%) |
Jul 26, 2019 | 132.84 | 133.00 | 132.58 | 132.88 | 351,500 | -0.19(-0.14%) |
Jul 25, 2019 | 132.90 | 133.07 | 132.63 | 133.07 | 427,001 | +0.19(+0.14%) |
Jul 24, 2019 | 132.67 | 132.90 | 132.56 | 132.88 | 319,135 | +0.15(+0.11%) |
Jul 23, 2019 | 132.56 | 132.75 | 132.50 | 132.73 | 533,515 | +0.21(+0.16%) |
Jul 22, 2019 | 132.60 | 132.63 | 132.28 | 132.52 | 446,034 | +0.06(+0.05%) |
Jul 19, 2019 | 132.81 | 132.96 | 132.33 | 132.46 | 228,200 | -0.34(-0.26%) |
Jul 18, 2019 | 132.57 | 132.80 | 132.33 | 132.80 | 176,892 | +0.26(+0.20%) |
Jul 17, 2019 | 132.46 | 132.80 | 132.40 | 132.54 | 426,449 | -0.08(-0.06%) |
Jul 16, 2019 | 132.68 | 132.84 | 132.53 | 132.62 | 322,020 | -0.23(-0.17%) |
Jul 15, 2019 | 132.98 | 132.98 | 132.11 | 132.85 | 443,915 | +0.13(+0.10%) |
Jul 12, 2019 | 132.56 | 132.91 | 132.35 | 132.72 | 445,100 | +0.18(+0.14%) |
Jul 11, 2019 | 132.53 | 132.54 | 132.34 | 132.54 | 215,348 | +0.14(+0.11%) |
Jul 10, 2019 | 132.28 | 132.71 | 132.25 | 132.40 | 168,433 | +0.10(+0.08%) |
Jul 09, 2019 | 132.00 | 132.33 | 131.88 | 132.30 | 368,611 | +0.20(+0.15%) |
Jul 08, 2019 | 131.80 | 132.27 | 131.80 | 132.10 | 199,928 | +0.03(+0.02%) |
Jul 05, 2019 | 132.41 | 132.41 | 131.85 | 132.07 | 217,200 | -0.28(-0.21%) |
Jul 03, 2019 | 132.50 | 132.56 | 132.05 | 132.35 | 188,800 | -0.21(-0.16%) |
Jul 02, 2019 | 132.00 | 132.68 | 131.92 | 132.56 | 356,104 | +0.44(+0.33%) |