Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 133.93 | 134.95 | 133.03 | 134.64 | 294,312 | +0.96(+0.72%) |
Sep 27, 2019 | 135.95 | 136.08 | 132.51 | 133.68 | 376,900 | -1.96(-1.45%) |
Sep 26, 2019 | 136.61 | 136.61 | 134.98 | 135.64 | 300,018 | -1.21(-0.88%) |
Sep 25, 2019 | 135.17 | 137.10 | 133.55 | 136.85 | 257,394 | +1.65(+1.22%) |
Sep 24, 2019 | 138.55 | 138.68 | 134.60 | 135.20 | 388,511 | -2.82(-2.04%) |
Sep 23, 2019 | 138.08 | 138.41 | 137.31 | 138.02 | 234,803 | -0.59(-0.43%) |
Sep 20, 2019 | 139.48 | 139.79 | 137.48 | 138.61 | 319,500 | -0.61(-0.44%) |
Sep 19, 2019 | 139.40 | 140.33 | 138.78 | 139.22 | 202,574 | -0.04(-0.03%) |
Sep 18, 2019 | 139.50 | 139.50 | 137.59 | 139.26 | 226,387 | -0.68(-0.49%) |
Sep 17, 2019 | 139.07 | 139.97 | 138.77 | 139.94 | 201,484 | +1.00(+0.72%) |
Sep 16, 2019 | 138.40 | 139.03 | 138.00 | 138.94 | 232,616 | -0.61(-0.44%) |
Sep 13, 2019 | 140.24 | 140.33 | 139.26 | 139.55 | 524,500 | -0.51(-0.36%) |
Sep 12, 2019 | 139.93 | 140.88 | 139.65 | 140.06 | 1,805,285 | +0.91(+0.65%) |
Sep 11, 2019 | 137.99 | 139.34 | 137.50 | 139.15 | 277,978 | +1.28(+0.93%) |
Sep 10, 2019 | 137.32 | 138.00 | 136.43 | 137.87 | 299,718 | -0.40(-0.29%) |
Sep 09, 2019 | 139.66 | 139.66 | 137.21 | 138.27 | 355,254 | -0.84(-0.60%) |
Sep 06, 2019 | 140.05 | 140.24 | 139.01 | 139.11 | 246,300 | -0.70(-0.50%) |
Sep 05, 2019 | 138.41 | 139.92 | 138.20 | 139.81 | 335,231 | +2.65(+1.93%) |
Sep 04, 2019 | 136.86 | 137.39 | 136.46 | 137.16 | 170,592 | +1.58(+1.17%) |
Sep 03, 2019 | 136.29 | 137.45 | 135.06 | 135.58 | 331,053 | -1.57(-1.14%) |
Aug 30, 2019 | 138.51 | 138.53 | 136.20 | 137.15 | 236,900 | -0.60(-0.44%) |
Aug 29, 2019 | 136.88 | 138.04 | 136.58 | 137.75 | 260,132 | +2.21(+1.63%) |
Aug 28, 2019 | 134.76 | 135.82 | 133.75 | 135.54 | 349,353 | +0.22(+0.16%) |
Aug 27, 2019 | 136.68 | 137.19 | 134.42 | 135.32 | 383,279 | -0.63(-0.46%) |
Aug 26, 2019 | 135.71 | 135.95 | 134.34 | 135.95 | 253,303 | +1.69(+1.26%) |
Aug 23, 2019 | 137.06 | 138.43 | 133.98 | 134.26 | 279,000 | -3.03(-2.21%) |
Aug 22, 2019 | 138.24 | 138.35 | 136.00 | 137.29 | 283,969 | -0.51(-0.37%) |
Aug 21, 2019 | 137.43 | 138.38 | 137.22 | 137.80 | 242,643 | +1.55(+1.14%) |
Aug 20, 2019 | 136.51 | 137.02 | 135.88 | 136.25 | 315,421 | -0.68(-0.50%) |
Aug 19, 2019 | 137.26 | 137.64 | 136.35 | 136.93 | 398,275 | +1.38(+1.02%) |
Aug 16, 2019 | 135.25 | 136.06 | 134.83 | 135.55 | 259,800 | +1.61(+1.20%) |
Aug 15, 2019 | 134.25 | 134.67 | 132.98 | 133.94 | 622,785 | +0.17(+0.13%) |
Aug 14, 2019 | 136.19 | 136.45 | 133.31 | 133.77 | 2,473,286 | -4.97(-3.58%) |
Aug 13, 2019 | 136.03 | 139.50 | 136.00 | 138.74 | 469,482 | +2.43(+1.78%) |
Aug 12, 2019 | 137.30 | 137.34 | 135.76 | 136.31 | 196,294 | -1.92(-1.39%) |
Aug 09, 2019 | 139.75 | 139.88 | 137.62 | 138.23 | 270,300 | -2.23(-1.59%) |
Aug 08, 2019 | 138.68 | 140.52 | 138.06 | 140.46 | 512,616 | +2.93(+2.13%) |
Aug 07, 2019 | 135.96 | 137.85 | 135.23 | 137.53 | 376,954 | -0.56(-0.41%) |
Aug 06, 2019 | 137.84 | 138.70 | 136.61 | 138.09 | 387,064 | +1.66(+1.22%) |
Aug 05, 2019 | 138.44 | 138.98 | 134.90 | 136.43 | 707,770 | -5.61(-3.95%) |
Aug 02, 2019 | 143.56 | 143.67 | 140.96 | 142.04 | 396,400 | -2.74(-1.89%) |
Aug 01, 2019 | 145.94 | 148.16 | 144.16 | 144.78 | 330,733 | -1.34(-0.92%) |
Jul 31, 2019 | 147.63 | 148.40 | 144.63 | 146.12 | 424,347 | -2.40(-1.62%) |
Jul 30, 2019 | 147.97 | 149.05 | 147.43 | 148.52 | 211,682 | -0.81(-0.54%) |
Jul 29, 2019 | 151.07 | 151.35 | 148.15 | 149.33 | 255,793 | -2.02(-1.33%) |
Jul 26, 2019 | 150.08 | 151.58 | 150.02 | 151.35 | 313,600 | +2.89(+1.95%) |
Jul 25, 2019 | 149.54 | 149.71 | 148.05 | 148.46 | 245,971 | -1.38(-0.92%) |
Jul 24, 2019 | 147.09 | 149.96 | 147.09 | 149.84 | 295,617 | +2.02(+1.37%) |
Jul 23, 2019 | 148.17 | 148.49 | 146.57 | 147.82 | 228,548 | +0.17(+0.12%) |
Jul 22, 2019 | 146.98 | 147.94 | 146.65 | 147.65 | 257,819 | +1.02(+0.70%) |
Jul 19, 2019 | 148.84 | 148.91 | 146.62 | 146.63 | 211,200 | -1.38(-0.93%) |
Jul 18, 2019 | 147.71 | 148.62 | 147.00 | 148.01 | 327,907 | -0.89(-0.60%) |
Jul 17, 2019 | 149.47 | 150.06 | 148.88 | 148.90 | 218,823 | -0.63(-0.42%) |
Jul 16, 2019 | 150.35 | 150.75 | 149.25 | 149.53 | 1,334,554 | -0.96(-0.64%) |
Jul 15, 2019 | 150.58 | 150.66 | 149.56 | 150.49 | 232,298 | +0.26(+0.17%) |
Jul 12, 2019 | 149.84 | 150.30 | 149.24 | 150.23 | 303,300 | +0.60(+0.40%) |
Jul 11, 2019 | 149.64 | 150.10 | 148.97 | 149.63 | 399,822 | +0.21(+0.14%) |
Jul 10, 2019 | 149.20 | 149.85 | 148.56 | 149.42 | 468,042 | +0.99(+0.67%) |
Jul 09, 2019 | 146.01 | 148.55 | 146.01 | 148.43 | 475,265 | +1.91(+1.30%) |
Jul 08, 2019 | 146.95 | 146.95 | 146.21 | 146.52 | 226,059 | -1.24(-0.84%) |
Jul 05, 2019 | 146.56 | 147.88 | 146.01 | 147.76 | 202,900 | +0.33(+0.22%) |
Jul 03, 2019 | 146.20 | 147.43 | 146.00 | 147.43 | 186,800 | +1.52(+1.04%) |
Jul 02, 2019 | 145.07 | 145.91 | 144.73 | 145.91 | 215,919 | +0.84(+0.58%) |