Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 137.69 | 140.42 | 137.69 | 139.76 | 586,550 | +2.14(+1.55%) |
Sep 27, 2019 | 139.63 | 139.87 | 136.59 | 137.63 | 597,642 | -1.31(-0.94%) |
Sep 26, 2019 | 140.16 | 140.41 | 137.57 | 138.93 | 626,386 | -0.79(-0.57%) |
Sep 25, 2019 | 141.32 | 141.32 | 139.47 | 139.72 | 761,821 | -2.06(-1.45%) |
Sep 24, 2019 | 143.73 | 144.48 | 140.99 | 141.79 | 694,200 | -1.37(-0.96%) |
Sep 23, 2019 | 142.97 | 143.36 | 141.69 | 143.16 | 1,319,326 | -0.51(-0.35%) |
Sep 20, 2019 | 142.40 | 144.59 | 142.19 | 143.67 | 870,740 | +1.31(+0.92%) |
Sep 19, 2019 | 143.09 | 143.72 | 142.30 | 142.35 | 568,798 | -0.12(-0.08%) |
Sep 18, 2019 | 142.53 | 142.93 | 141.66 | 142.47 | 482,859 | -0.11(-0.08%) |
Sep 17, 2019 | 143.64 | 143.66 | 142.19 | 142.58 | 428,589 | -1.14(-0.79%) |
Sep 16, 2019 | 142.59 | 144.17 | 142.21 | 143.72 | 406,118 | +0.36(+0.25%) |
Sep 13, 2019 | 143.86 | 145.10 | 142.87 | 143.36 | 616,634 | -0.40(-0.28%) |
Sep 12, 2019 | 145.66 | 146.34 | 143.66 | 143.76 | 503,370 | -1.13(-0.78%) |
Sep 11, 2019 | 144.76 | 144.96 | 142.25 | 144.89 | 572,556 | +0.03(+0.02%) |
Sep 10, 2019 | 143.31 | 145.38 | 142.26 | 144.86 | 579,607 | +1.37(+0.95%) |
Sep 09, 2019 | 144.58 | 144.71 | 140.74 | 143.49 | 728,234 | -0.38(-0.26%) |
Sep 06, 2019 | 141.85 | 145.37 | 141.17 | 143.87 | 877,111 | +2.03(+1.43%) |
Sep 05, 2019 | 141.45 | 141.93 | 140.51 | 141.84 | 807,174 | +1.91(+1.37%) |
Sep 04, 2019 | 140.26 | 140.88 | 138.36 | 139.92 | 366,268 | +0.50(+0.36%) |
Sep 03, 2019 | 138.20 | 140.40 | 137.92 | 139.42 | 630,379 | +0.03(+0.02%) |
Aug 30, 2019 | 140.25 | 141.63 | 139.16 | 139.40 | 819,775 | -0.24(-0.17%) |
Aug 29, 2019 | 137.96 | 139.97 | 137.56 | 139.64 | 437,639 | +3.02(+2.21%) |
Aug 28, 2019 | 135.90 | 136.94 | 135.04 | 136.62 | 536,270 | +0.24(+0.18%) |
Aug 27, 2019 | 138.03 | 138.54 | 135.65 | 136.38 | 748,322 | -1.07(-0.78%) |
Aug 26, 2019 | 138.74 | 139.22 | 136.87 | 137.45 | 565,352 | -0.53(-0.39%) |
Aug 23, 2019 | 139.99 | 141.08 | 137.30 | 137.99 | 761,116 | -1.73(-1.24%) |
Aug 22, 2019 | 140.62 | 140.70 | 139.07 | 139.72 | 498,402 | -0.53(-0.38%) |
Aug 21, 2019 | 139.80 | 140.96 | 139.49 | 140.25 | 587,829 | +1.31(+0.94%) |
Aug 20, 2019 | 140.62 | 141.40 | 138.75 | 138.94 | 612,546 | -1.34(-0.95%) |
Aug 19, 2019 | 139.37 | 140.67 | 138.92 | 140.28 | 542,027 | +2.06(+1.49%) |
Aug 16, 2019 | 136.79 | 138.65 | 136.55 | 138.23 | 741,884 | +2.10(+1.54%) |
Aug 15, 2019 | 136.30 | 136.73 | 135.35 | 136.13 | 513,293 | +0.00(+0.00%) |
Aug 14, 2019 | 137.11 | 137.47 | 135.76 | 136.13 | 680,554 | -2.14(-1.55%) |
Aug 13, 2019 | 137.06 | 138.71 | 136.55 | 138.27 | 549,248 | +1.90(+1.39%) |
Aug 12, 2019 | 136.68 | 137.55 | 135.71 | 136.37 | 494,174 | -0.85(-0.62%) |
Aug 09, 2019 | 136.80 | 137.64 | 135.75 | 137.22 | 573,962 | +0.42(+0.30%) |
Aug 08, 2019 | 135.27 | 137.04 | 135.03 | 136.80 | 688,963 | +2.09(+1.55%) |
Aug 07, 2019 | 133.38 | 134.87 | 131.43 | 134.72 | 689,537 | +0.23(+0.17%) |
Aug 06, 2019 | 133.53 | 134.58 | 131.06 | 134.48 | 915,968 | +1.56(+1.18%) |
Aug 05, 2019 | 135.53 | 136.57 | 130.49 | 132.92 | 1,272,405 | -4.16(-3.03%) |
Aug 02, 2019 | 137.91 | 138.84 | 136.28 | 137.08 | 705,463 | -1.02(-0.74%) |
Aug 01, 2019 | 139.77 | 140.55 | 137.39 | 138.10 | 735,674 | -1.27(-0.91%) |
Jul 31, 2019 | 142.07 | 142.07 | 136.84 | 139.37 | 1,761,956 | -2.58(-1.82%) |
Jul 30, 2019 | 138.13 | 141.99 | 136.64 | 141.94 | 932,067 | +2.76(+1.98%) |
Jul 29, 2019 | 138.02 | 139.98 | 137.24 | 139.18 | 1,328,424 | +0.64(+0.46%) |
Jul 26, 2019 | 143.53 | 143.60 | 137.61 | 138.54 | 1,774,056 | -4.36(-3.05%) |
Jul 25, 2019 | 145.90 | 145.90 | 140.60 | 142.90 | 2,471,610 | -5.27(-3.55%) |
Jul 24, 2019 | 146.06 | 148.45 | 145.96 | 148.17 | 833,656 | +1.77(+1.21%) |
Jul 23, 2019 | 144.76 | 146.95 | 143.63 | 146.40 | 925,771 | +3.18(+2.22%) |
Jul 22, 2019 | 144.44 | 145.14 | 143.14 | 143.22 | 554,985 | -0.91(-0.63%) |
Jul 19, 2019 | 145.66 | 146.00 | 144.07 | 144.12 | 530,449 | -1.44(-0.99%) |
Jul 18, 2019 | 144.61 | 145.87 | 143.79 | 145.56 | 507,027 | +0.91(+0.63%) |
Jul 17, 2019 | 145.40 | 145.40 | 143.88 | 144.65 | 627,524 | -0.98(-0.67%) |
Jul 16, 2019 | 146.09 | 146.79 | 145.06 | 145.63 | 733,080 | +0.37(+0.26%) |
Jul 15, 2019 | 146.54 | 146.54 | 143.98 | 145.26 | 633,978 | -0.71(-0.48%) |
Jul 12, 2019 | 145.17 | 146.45 | 144.20 | 145.96 | 949,592 | +0.42(+0.29%) |
Jul 11, 2019 | 146.47 | 147.14 | 143.86 | 145.55 | 612,727 | +0.53(+0.37%) |
Jul 10, 2019 | 145.80 | 146.17 | 144.62 | 145.01 | 557,068 | -0.32(-0.22%) |
Jul 09, 2019 | 145.43 | 146.65 | 143.63 | 145.34 | 809,276 | -0.98(-0.67%) |
Jul 08, 2019 | 147.04 | 147.88 | 145.19 | 146.32 | 915,099 | -1.58(-1.07%) |
Jul 05, 2019 | 146.36 | 147.94 | 145.66 | 147.90 | 509,414 | +1.30(+0.88%) |
Jul 03, 2019 | 147.09 | 147.92 | 146.15 | 146.60 | 572,280 | +0.03(+0.02%) |
Jul 02, 2019 | 145.41 | 146.63 | 144.09 | 146.57 | 566,334 | +0.96(+0.66%) |