Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 141.86 | 143.36 | 141.31 | 141.56 | 69,926 | -0.11(-0.08%) |
Sep 27, 2019 | 142.16 | 143.35 | 140.54 | 141.67 | 174,666 | -2.97(-2.05%) |
Sep 26, 2019 | 144.78 | 145.09 | 143.20 | 144.64 | 70,570 | -1.16(-0.80%) |
Sep 25, 2019 | 144.31 | 145.98 | 144.31 | 145.80 | 73,777 | +0.04(+0.03%) |
Sep 24, 2019 | 147.74 | 148.32 | 145.12 | 145.76 | 93,334 | -1.18(-0.80%) |
Sep 23, 2019 | 146.80 | 147.56 | 146.63 | 146.94 | 66,123 | -1.25(-0.84%) |
Sep 20, 2019 | 149.54 | 149.88 | 147.59 | 148.19 | 56,572 | -1.33(-0.89%) |
Sep 19, 2019 | 149.72 | 150.65 | 149.07 | 149.52 | 101,475 | +0.28(+0.19%) |
Sep 18, 2019 | 149.37 | 150.56 | 148.77 | 149.24 | 118,023 | +1.34(+0.91%) |
Sep 17, 2019 | 151.57 | 151.83 | 147.48 | 147.90 | 167,225 | -4.73(-3.10%) |
Sep 16, 2019 | 150.43 | 152.92 | 147.75 | 152.63 | 325,103 | +11.73(+8.33%) |
Sep 13, 2019 | 141.55 | 141.55 | 140.22 | 140.90 | 86,149 | +0.84(+0.60%) |
Sep 12, 2019 | 140.13 | 141.19 | 138.79 | 140.06 | 75,086 | -0.06(-0.05%) |
Sep 11, 2019 | 142.23 | 142.35 | 139.49 | 140.13 | 174,747 | +0.65(+0.46%) |
Sep 10, 2019 | 140.14 | 141.57 | 139.34 | 139.48 | 157,710 | +0.27(+0.19%) |
Sep 09, 2019 | 138.75 | 139.84 | 138.53 | 139.21 | 129,725 | +1.37(+0.99%) |
Sep 06, 2019 | 136.90 | 138.21 | 136.02 | 137.84 | 94,204 | +2.21(+1.63%) |
Sep 05, 2019 | 136.99 | 137.80 | 135.52 | 135.63 | 141,615 | -0.20(-0.15%) |
Sep 04, 2019 | 135.44 | 136.22 | 134.51 | 135.83 | 132,118 | +3.99(+3.02%) |
Sep 03, 2019 | 132.05 | 132.84 | 130.69 | 131.85 | 126,319 | -2.22(-1.66%) |
Aug 30, 2019 | 134.04 | 134.31 | 132.29 | 134.07 | 149,930 | +4.27(+3.29%) |
Aug 29, 2019 | 130.94 | 130.94 | 128.89 | 129.80 | 86,811 | +1.26(+0.98%) |
Aug 28, 2019 | 128.35 | 128.84 | 127.53 | 128.54 | 130,139 | +1.25(+0.98%) |
Aug 27, 2019 | 127.88 | 128.20 | 126.41 | 127.30 | 101,979 | -0.34(-0.27%) |
Aug 26, 2019 | 128.85 | 128.85 | 126.66 | 127.64 | 122,006 | -0.30(-0.23%) |
Aug 23, 2019 | 131.00 | 131.25 | 127.91 | 127.94 | 128,370 | -3.83(-2.91%) |
Aug 22, 2019 | 133.80 | 133.80 | 131.26 | 131.77 | 58,860 | -1.61(-1.21%) |
Aug 21, 2019 | 135.26 | 135.36 | 133.30 | 133.38 | 87,821 | +1.29(+0.98%) |
Aug 20, 2019 | 134.07 | 134.07 | 132.05 | 132.09 | 130,241 | -1.20(-0.90%) |
Aug 19, 2019 | 132.71 | 133.47 | 131.84 | 133.29 | 132,164 | +2.12(+1.62%) |
Aug 16, 2019 | 131.08 | 131.64 | 130.75 | 131.17 | 97,300 | +0.83(+0.64%) |
Aug 15, 2019 | 132.02 | 132.02 | 129.49 | 130.34 | 86,834 | -0.31(-0.24%) |
Aug 14, 2019 | 131.78 | 132.30 | 129.91 | 130.64 | 171,986 | -5.98(-4.38%) |
Aug 13, 2019 | 132.06 | 137.54 | 132.06 | 136.62 | 150,152 | +1.85(+1.38%) |
Aug 12, 2019 | 134.98 | 135.58 | 134.08 | 134.77 | 106,915 | -2.12(-1.55%) |
Aug 09, 2019 | 137.02 | 138.05 | 136.03 | 136.88 | 87,459 | -2.15(-1.55%) |
Aug 08, 2019 | 138.21 | 139.31 | 137.40 | 139.04 | 92,278 | +1.12(+0.81%) |
Aug 07, 2019 | 135.88 | 138.39 | 135.14 | 137.91 | 113,317 | -0.46(-0.33%) |
Aug 06, 2019 | 139.10 | 140.90 | 137.50 | 138.38 | 111,680 | +1.99(+1.46%) |
Aug 05, 2019 | 137.46 | 138.53 | 135.49 | 136.39 | 150,844 | -5.94(-4.17%) |
Aug 02, 2019 | 143.78 | 143.78 | 141.26 | 142.33 | 112,005 | -1.37(-0.95%) |
Aug 01, 2019 | 147.83 | 151.53 | 143.53 | 143.69 | 166,605 | -5.83(-3.90%) |
Jul 31, 2019 | 150.31 | 151.13 | 149.23 | 149.53 | 83,310 | -1.51(-1.00%) |
Jul 30, 2019 | 150.94 | 151.80 | 149.28 | 151.04 | 99,207 | -0.49(-0.32%) |
Jul 29, 2019 | 150.95 | 151.56 | 149.96 | 151.53 | 53,780 | +0.65(+0.43%) |
Jul 26, 2019 | 152.12 | 152.12 | 150.59 | 150.88 | 52,188 | -0.89(-0.58%) |
Jul 25, 2019 | 153.30 | 153.30 | 151.35 | 151.76 | 68,565 | +0.53(+0.35%) |
Jul 24, 2019 | 152.81 | 153.70 | 150.58 | 151.23 | 86,927 | -2.60(-1.69%) |
Jul 23, 2019 | 153.21 | 153.82 | 152.55 | 153.82 | 66,198 | +1.38(+0.90%) |
Jul 22, 2019 | 151.88 | 152.70 | 151.27 | 152.45 | 81,856 | +0.56(+0.37%) |
Jul 19, 2019 | 150.36 | 152.53 | 150.36 | 151.89 | 67,225 | +3.02(+2.03%) |
Jul 18, 2019 | 149.23 | 149.50 | 147.60 | 148.87 | 86,295 | -1.56(-1.03%) |
Jul 17, 2019 | 152.41 | 153.45 | 150.29 | 150.42 | 66,787 | -1.97(-1.29%) |
Jul 16, 2019 | 155.13 | 155.41 | 151.81 | 152.39 | 123,213 | -2.87(-1.85%) |
Jul 15, 2019 | 155.10 | 156.27 | 155.10 | 155.26 | 71,128 | +0.31(+0.20%) |
Jul 12, 2019 | 155.56 | 155.79 | 154.46 | 154.95 | 53,736 | -0.26(-0.17%) |
Jul 11, 2019 | 155.90 | 156.16 | 154.60 | 155.22 | 75,304 | -0.10(-0.06%) |
Jul 10, 2019 | 153.57 | 155.92 | 153.57 | 155.31 | 90,814 | +3.57(+2.35%) |
Jul 09, 2019 | 150.76 | 151.91 | 150.16 | 151.74 | 78,720 | -0.71(-0.46%) |
Jul 08, 2019 | 153.16 | 153.39 | 151.73 | 152.45 | 93,960 | -2.19(-1.42%) |
Jul 05, 2019 | 155.81 | 155.81 | 153.55 | 154.64 | 42,347 | -1.77(-1.13%) |
Jul 03, 2019 | 156.84 | 156.84 | 155.55 | 156.41 | 62,360 | +1.09(+0.70%) |
Jul 02, 2019 | 157.50 | 158.59 | 155.10 | 155.32 | 73,023 | -2.12(-1.34%) |