Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.76 | 144.15 | 142.22 | 143.28 | 236,496 | +0.61(+0.43%) |
Sep 27, 2019 | 144.06 | 145.65 | 142.22 | 142.67 | 132,757 | -0.44(-0.31%) |
Sep 26, 2019 | 142.64 | 143.51 | 140.77 | 143.11 | 325,232 | +0.94(+0.66%) |
Sep 25, 2019 | 143.30 | 144.07 | 141.23 | 142.17 | 124,567 | -0.84(-0.59%) |
Sep 24, 2019 | 144.39 | 145.37 | 141.15 | 143.01 | 374,933 | -0.68(-0.47%) |
Sep 23, 2019 | 143.63 | 144.76 | 142.49 | 143.69 | 95,175 | -0.18(-0.13%) |
Sep 20, 2019 | 145.35 | 145.97 | 143.70 | 143.88 | 158,347 | -1.10(-0.76%) |
Sep 19, 2019 | 145.16 | 147.00 | 144.51 | 144.98 | 142,416 | -0.09(-0.06%) |
Sep 18, 2019 | 144.24 | 145.16 | 143.22 | 145.06 | 137,545 | +0.67(+0.46%) |
Sep 17, 2019 | 143.29 | 145.30 | 142.72 | 144.40 | 116,175 | +0.80(+0.56%) |
Sep 16, 2019 | 142.48 | 144.03 | 141.53 | 143.60 | 146,585 | -0.19(-0.13%) |
Sep 13, 2019 | 145.79 | 146.92 | 142.63 | 143.79 | 149,110 | -0.81(-0.56%) |
Sep 12, 2019 | 144.31 | 146.09 | 143.77 | 144.60 | 148,044 | +0.50(+0.34%) |
Sep 11, 2019 | 140.27 | 144.73 | 139.97 | 144.10 | 225,494 | +3.82(+2.72%) |
Sep 10, 2019 | 142.36 | 142.36 | 139.24 | 140.28 | 184,241 | -1.67(-1.18%) |
Sep 09, 2019 | 140.80 | 143.27 | 140.33 | 141.95 | 521,299 | +1.43(+1.02%) |
Sep 06, 2019 | 137.97 | 142.51 | 137.97 | 140.52 | 151,838 | +0.02(+0.01%) |
Sep 05, 2019 | 138.05 | 142.00 | 137.71 | 140.50 | 249,399 | +3.97(+2.90%) |
Sep 04, 2019 | 135.77 | 137.49 | 134.70 | 136.53 | 215,657 | +1.63(+1.21%) |
Sep 03, 2019 | 135.29 | 136.25 | 133.41 | 134.91 | 221,556 | -0.41(-0.30%) |
Aug 30, 2019 | 135.36 | 136.68 | 134.47 | 135.31 | 144,598 | +0.47(+0.35%) |
Aug 29, 2019 | 134.26 | 134.93 | 132.60 | 134.85 | 201,348 | +1.68(+1.26%) |
Aug 28, 2019 | 131.95 | 135.09 | 130.43 | 133.17 | 418,449 | +0.88(+0.66%) |
Aug 27, 2019 | 134.85 | 135.82 | 131.80 | 132.29 | 119,610 | -1.53(-1.14%) |
Aug 26, 2019 | 134.78 | 134.80 | 132.91 | 133.82 | 307,959 | -0.27(-0.20%) |
Aug 23, 2019 | 135.34 | 137.90 | 133.92 | 134.09 | 184,472 | -1.35(-1.00%) |
Aug 22, 2019 | 136.84 | 137.72 | 135.00 | 135.44 | 365,667 | -1.13(-0.83%) |
Aug 21, 2019 | 135.98 | 137.68 | 134.99 | 136.57 | 112,124 | +1.74(+1.29%) |
Aug 20, 2019 | 134.77 | 135.61 | 133.88 | 134.83 | 432,346 | -0.53(-0.39%) |
Aug 19, 2019 | 137.56 | 138.15 | 135.23 | 135.36 | 155,404 | -0.73(-0.54%) |
Aug 16, 2019 | 135.15 | 137.62 | 135.15 | 136.10 | 322,775 | +1.83(+1.36%) |
Aug 15, 2019 | 135.91 | 135.91 | 133.90 | 134.27 | 157,982 | -1.06(-0.78%) |
Aug 14, 2019 | 134.58 | 136.10 | 133.96 | 135.32 | 357,000 | -0.62(-0.46%) |
Aug 13, 2019 | 137.12 | 138.46 | 135.81 | 135.94 | 118,310 | -1.38(-1.01%) |
Aug 12, 2019 | 138.46 | 138.46 | 135.54 | 137.32 | 285,471 | -1.95(-1.40%) |
Aug 09, 2019 | 139.99 | 141.68 | 137.85 | 139.28 | 120,883 | -2.47(-1.74%) |
Aug 08, 2019 | 141.02 | 142.36 | 140.48 | 141.75 | 276,913 | +1.60(+1.14%) |
Aug 07, 2019 | 138.57 | 141.52 | 136.88 | 140.15 | 137,670 | +0.25(+0.18%) |
Aug 06, 2019 | 140.91 | 141.54 | 138.09 | 139.90 | 271,262 | +1.04(+0.75%) |
Aug 05, 2019 | 138.48 | 139.40 | 136.16 | 138.86 | 189,438 | -1.85(-1.31%) |
Aug 02, 2019 | 140.22 | 142.45 | 139.29 | 140.71 | 167,473 | -0.46(-0.32%) |
Aug 01, 2019 | 142.70 | 144.73 | 140.82 | 141.17 | 180,914 | -1.64(-1.15%) |
Jul 31, 2019 | 144.49 | 145.60 | 142.43 | 142.81 | 285,447 | -1.34(-0.93%) |
Jul 30, 2019 | 144.01 | 145.59 | 143.49 | 144.15 | 129,606 | -0.86(-0.59%) |
Jul 29, 2019 | 145.15 | 146.52 | 144.11 | 145.01 | 202,110 | -0.45(-0.31%) |
Jul 26, 2019 | 144.82 | 147.11 | 144.82 | 145.45 | 277,758 | +0.59(+0.41%) |
Jul 25, 2019 | 144.85 | 150.09 | 140.21 | 144.86 | 540,791 | +3.09(+2.18%) |
Jul 24, 2019 | 140.49 | 143.65 | 140.49 | 141.78 | 354,506 | +1.06(+0.75%) |
Jul 23, 2019 | 139.69 | 141.70 | 139.23 | 140.72 | 170,970 | +2.19(+1.58%) |
Jul 22, 2019 | 138.01 | 139.93 | 137.38 | 138.53 | 228,212 | +1.40(+1.02%) |
Jul 19, 2019 | 139.78 | 142.52 | 137.05 | 137.12 | 189,614 | -3.29(-2.34%) |
Jul 18, 2019 | 140.75 | 141.55 | 139.48 | 140.41 | 190,311 | -0.49(-0.34%) |
Jul 17, 2019 | 142.00 | 142.00 | 139.93 | 140.90 | 126,824 | -0.67(-0.47%) |
Jul 16, 2019 | 141.53 | 144.85 | 141.50 | 141.57 | 172,088 | +0.31(+0.22%) |
Jul 15, 2019 | 141.82 | 142.61 | 140.27 | 141.26 | 143,537 | -0.42(-0.30%) |
Jul 12, 2019 | 138.08 | 142.60 | 137.80 | 141.68 | 136,518 | +3.97(+2.89%) |
Jul 11, 2019 | 139.41 | 139.48 | 137.17 | 137.71 | 69,341 | -1.05(-0.76%) |
Jul 10, 2019 | 138.68 | 139.04 | 136.70 | 138.75 | 98,313 | +1.43(+1.04%) |
Jul 09, 2019 | 139.38 | 139.72 | 135.98 | 137.32 | 108,516 | -2.10(-1.50%) |
Jul 08, 2019 | 138.08 | 139.43 | 137.44 | 139.42 | 113,297 | +1.50(+1.08%) |
Jul 05, 2019 | 136.03 | 139.07 | 134.85 | 137.93 | 95,489 | +1.48(+1.08%) |
Jul 03, 2019 | 134.98 | 137.80 | 134.98 | 136.45 | 75,447 | +1.67(+1.24%) |
Jul 02, 2019 | 136.67 | 136.91 | 133.69 | 134.78 | 152,995 | -1.57(-1.15%) |