Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 138.41 | 139.99 | 138.23 | 139.50 | 928,922 | +1.09(+0.79%) |
Sep 27, 2019 | 139.15 | 139.49 | 137.38 | 138.41 | 584,523 | -0.45(-0.32%) |
Sep 26, 2019 | 138.96 | 139.44 | 138.20 | 138.86 | 1,073,117 | +0.82(+0.59%) |
Sep 25, 2019 | 139.78 | 140.84 | 137.62 | 138.04 | 1,086,998 | -2.06(-1.47%) |
Sep 24, 2019 | 138.83 | 140.97 | 138.63 | 140.10 | 1,284,864 | +2.12(+1.53%) |
Sep 23, 2019 | 138.91 | 139.87 | 137.99 | 137.99 | 881,513 | -0.57(-0.41%) |
Sep 20, 2019 | 138.47 | 139.14 | 137.68 | 138.55 | 3,576,692 | +0.44(+0.32%) |
Sep 19, 2019 | 137.82 | 138.51 | 137.40 | 138.11 | 893,210 | +0.36(+0.26%) |
Sep 18, 2019 | 138.52 | 138.61 | 136.36 | 137.75 | 966,487 | +0.32(+0.24%) |
Sep 17, 2019 | 134.17 | 138.56 | 134.17 | 137.43 | 1,846,269 | +4.19(+3.14%) |
Sep 16, 2019 | 132.80 | 134.92 | 132.31 | 133.24 | 1,430,823 | -0.48(-0.36%) |
Sep 13, 2019 | 135.33 | 136.62 | 133.22 | 133.72 | 2,033,999 | -2.42(-1.78%) |
Sep 12, 2019 | 134.81 | 137.40 | 134.29 | 136.14 | 1,885,839 | +0.10(+0.07%) |
Sep 11, 2019 | 137.29 | 138.85 | 135.46 | 136.04 | 2,021,183 | -1.25(-0.91%) |
Sep 10, 2019 | 139.62 | 139.62 | 135.02 | 137.29 | 2,620,983 | -3.25(-2.31%) |
Sep 09, 2019 | 142.67 | 142.70 | 140.52 | 140.54 | 1,511,236 | -2.55(-1.78%) |
Sep 06, 2019 | 144.21 | 144.72 | 142.87 | 143.09 | 1,359,147 | -1.19(-0.82%) |
Sep 05, 2019 | 145.76 | 145.99 | 143.96 | 144.28 | 1,283,153 | -0.99(-0.68%) |
Sep 04, 2019 | 144.08 | 145.43 | 143.67 | 145.27 | 1,163,253 | +1.32(+0.92%) |
Sep 03, 2019 | 142.64 | 143.96 | 141.52 | 143.94 | 1,016,759 | +1.31(+0.91%) |
Aug 30, 2019 | 142.84 | 143.81 | 141.94 | 142.64 | 1,140,270 | +0.44(+0.31%) |
Aug 29, 2019 | 144.67 | 144.74 | 141.77 | 142.20 | 1,160,034 | -2.24(-1.55%) |
Aug 28, 2019 | 143.68 | 145.28 | 142.81 | 144.44 | 1,432,561 | +0.99(+0.69%) |
Aug 27, 2019 | 142.79 | 143.86 | 142.39 | 143.45 | 1,346,528 | +0.30(+0.21%) |
Aug 26, 2019 | 141.78 | 143.32 | 140.99 | 143.15 | 1,044,158 | +1.82(+1.29%) |
Aug 23, 2019 | 143.02 | 143.35 | 140.81 | 141.34 | 868,730 | -1.22(-0.85%) |
Aug 22, 2019 | 142.13 | 142.87 | 141.07 | 142.55 | 1,227,878 | +0.36(+0.26%) |
Aug 21, 2019 | 140.53 | 142.22 | 140.30 | 142.19 | 1,019,051 | +2.03(+1.45%) |
Aug 20, 2019 | 141.43 | 141.69 | 139.93 | 140.15 | 983,935 | -1.16(-0.82%) |
Aug 19, 2019 | 139.39 | 141.87 | 139.17 | 141.31 | 1,023,770 | +2.09(+1.50%) |
Aug 16, 2019 | 139.59 | 140.10 | 138.60 | 139.22 | 1,056,084 | -0.05(-0.04%) |
Aug 15, 2019 | 137.15 | 139.75 | 136.72 | 139.28 | 1,186,576 | +2.76(+2.02%) |
Aug 14, 2019 | 138.87 | 139.00 | 136.19 | 136.52 | 1,195,054 | -2.63(-1.89%) |
Aug 13, 2019 | 139.37 | 140.34 | 138.94 | 139.15 | 1,070,971 | -0.47(-0.34%) |
Aug 12, 2019 | 139.33 | 140.19 | 138.83 | 139.63 | 607,471 | +0.37(+0.26%) |
Aug 09, 2019 | 138.68 | 140.26 | 138.58 | 139.26 | 1,346,036 | +0.81(+0.59%) |
Aug 08, 2019 | 136.60 | 138.47 | 136.03 | 138.44 | 1,028,353 | +1.76(+1.28%) |
Aug 07, 2019 | 134.91 | 137.08 | 133.06 | 136.69 | 1,440,350 | +2.01(+1.49%) |
Aug 06, 2019 | 133.56 | 135.00 | 133.21 | 134.68 | 1,453,242 | +1.12(+0.84%) |
Aug 05, 2019 | 135.77 | 136.53 | 133.18 | 133.56 | 1,773,612 | -2.68(-1.97%) |
Aug 02, 2019 | 136.25 | 137.85 | 135.76 | 136.24 | 1,354,744 | +0.38(+0.28%) |
Aug 01, 2019 | 136.50 | 137.34 | 135.76 | 135.86 | 1,366,762 | -0.04(-0.03%) |
Jul 31, 2019 | 136.22 | 136.90 | 134.56 | 135.91 | 1,158,633 | -0.47(-0.34%) |
Jul 30, 2019 | 136.07 | 137.84 | 135.59 | 136.37 | 1,137,014 | +0.04(+0.03%) |
Jul 29, 2019 | 136.94 | 137.16 | 135.34 | 136.33 | 1,394,835 | -0.69(-0.50%) |
Jul 26, 2019 | 135.20 | 137.49 | 133.10 | 137.02 | 1,635,652 | +2.92(+2.18%) |
Jul 25, 2019 | 127.19 | 134.26 | 124.73 | 134.10 | 2,357,312 | +2.65(+2.02%) |
Jul 24, 2019 | 131.32 | 131.81 | 129.92 | 131.45 | 2,166,805 | -0.47(-0.36%) |
Jul 23, 2019 | 132.03 | 132.46 | 131.13 | 131.92 | 1,820,084 | +0.21(+0.16%) |
Jul 22, 2019 | 130.44 | 132.05 | 130.44 | 131.72 | 1,234,870 | +1.68(+1.30%) |
Jul 19, 2019 | 131.76 | 131.93 | 130.03 | 130.03 | 1,254,819 | -2.08(-1.57%) |
Jul 18, 2019 | 130.79 | 132.19 | 129.75 | 132.11 | 1,949,290 | +1.60(+1.23%) |
Jul 17, 2019 | 128.03 | 130.59 | 127.45 | 130.51 | 2,605,010 | +4.73(+3.76%) |
Jul 16, 2019 | 124.48 | 125.87 | 123.97 | 125.78 | 1,556,147 | +1.84(+1.49%) |
Jul 15, 2019 | 123.41 | 124.53 | 122.99 | 123.93 | 1,195,656 | +1.07(+0.87%) |
Jul 12, 2019 | 123.30 | 123.34 | 122.33 | 122.86 | 732,080 | +0.07(+0.06%) |
Jul 11, 2019 | 124.06 | 124.06 | 122.30 | 122.79 | 1,200,027 | -1.33(-1.07%) |
Jul 10, 2019 | 124.11 | 124.71 | 123.85 | 124.11 | 809,454 | -0.04(-0.04%) |
Jul 09, 2019 | 124.28 | 124.53 | 123.83 | 124.16 | 916,107 | +0.03(+0.02%) |
Jul 08, 2019 | 123.66 | 124.57 | 123.66 | 124.13 | 1,194,565 | +0.30(+0.24%) |
Jul 05, 2019 | 123.50 | 123.83 | 122.36 | 123.83 | 954,595 | +0.23(+0.19%) |
Jul 03, 2019 | 122.15 | 124.09 | 122.15 | 123.60 | 855,451 | +1.71(+1.40%) |
Jul 02, 2019 | 120.44 | 122.19 | 120.39 | 121.89 | 1,252,067 | +1.65(+1.37%) |