Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 130.68 | 133.05 | 130.14 | 131.77 | 2,089,927 | +1.09(+0.83%) |
Sep 27, 2019 | 134.71 | 134.71 | 126.69 | 130.68 | 3,712,442 | -3.51(-2.62%) |
Sep 26, 2019 | 137.76 | 138.00 | 132.78 | 134.19 | 1,414,977 | -3.02(-2.20%) |
Sep 25, 2019 | 135.02 | 139.59 | 134.68 | 137.20 | 1,764,203 | +1.92(+1.42%) |
Sep 24, 2019 | 138.46 | 139.78 | 135.17 | 135.29 | 1,560,882 | -2.53(-1.83%) |
Sep 23, 2019 | 141.28 | 141.28 | 134.92 | 137.81 | 1,811,636 | -3.75(-2.65%) |
Sep 20, 2019 | 141.80 | 143.32 | 140.99 | 141.56 | 3,040,064 | +1.08(+0.77%) |
Sep 19, 2019 | 139.45 | 142.01 | 139.12 | 140.48 | 961,936 | +1.91(+1.38%) |
Sep 18, 2019 | 138.43 | 138.88 | 137.30 | 138.57 | 1,037,789 | -0.03(-0.02%) |
Sep 17, 2019 | 139.48 | 140.46 | 138.53 | 138.60 | 860,767 | -0.40(-0.28%) |
Sep 16, 2019 | 137.10 | 139.15 | 135.85 | 139.00 | 1,141,894 | +0.61(+0.44%) |
Sep 13, 2019 | 140.97 | 142.31 | 137.64 | 138.39 | 1,984,463 | -2.48(-1.76%) |
Sep 12, 2019 | 143.26 | 143.81 | 140.69 | 140.87 | 1,140,944 | -2.34(-1.64%) |
Sep 11, 2019 | 138.71 | 143.86 | 136.68 | 143.21 | 2,074,852 | +5.49(+3.98%) |
Sep 10, 2019 | 138.02 | 138.12 | 134.59 | 137.72 | 2,158,912 | -0.92(-0.66%) |
Sep 09, 2019 | 138.64 | 140.01 | 137.17 | 138.64 | 1,518,001 | +0.18(+0.13%) |
Sep 06, 2019 | 136.95 | 138.88 | 136.44 | 138.46 | 1,258,050 | +2.15(+1.58%) |
Sep 05, 2019 | 137.13 | 138.09 | 136.16 | 136.31 | 1,096,332 | +0.80(+0.59%) |
Sep 04, 2019 | 135.57 | 136.58 | 134.05 | 135.51 | 830,418 | +1.34(+1.00%) |
Sep 03, 2019 | 132.66 | 134.59 | 130.92 | 134.17 | 2,312,068 | +0.85(+0.64%) |
Aug 30, 2019 | 133.70 | 134.01 | 131.74 | 133.32 | 1,411,547 | +0.69(+0.52%) |
Aug 29, 2019 | 133.90 | 134.30 | 131.93 | 132.62 | 1,626,848 | -0.13(-0.10%) |
Aug 28, 2019 | 132.76 | 133.62 | 131.64 | 132.76 | 1,444,889 | -0.62(-0.47%) |
Aug 27, 2019 | 141.56 | 142.27 | 132.96 | 133.38 | 2,773,669 | -8.01(-5.66%) |
Aug 26, 2019 | 140.49 | 141.99 | 139.99 | 141.39 | 1,465,226 | +2.14(+1.54%) |
Aug 23, 2019 | 141.17 | 144.99 | 138.40 | 139.25 | 2,244,299 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.39 | 141.68 | 142.04 | 1,934,675 | +1.22(+0.87%) |
Aug 21, 2019 | 139.38 | 142.91 | 139.26 | 140.82 | 2,256,555 | +1.64(+1.18%) |
Aug 20, 2019 | 140.35 | 142.23 | 138.89 | 139.18 | 2,090,367 | -1.13(-0.81%) |
Aug 19, 2019 | 141.01 | 142.77 | 140.22 | 140.31 | 1,567,554 | +0.64(+0.46%) |
Aug 16, 2019 | 136.62 | 140.10 | 136.50 | 139.67 | 1,309,131 | +3.86(+2.85%) |
Aug 15, 2019 | 136.11 | 137.09 | 135.34 | 135.81 | 1,376,008 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.04 | 135.67 | 136.37 | 1,556,568 | -4.28(-3.04%) |
Aug 13, 2019 | 137.52 | 141.90 | 136.74 | 140.65 | 1,939,274 | +3.48(+2.54%) |
Aug 12, 2019 | 134.50 | 137.73 | 133.91 | 137.17 | 1,217,507 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.14 | 133.80 | 134.77 | 1,561,075 | -0.30(-0.22%) |
Aug 08, 2019 | 134.13 | 136.20 | 133.16 | 135.07 | 2,112,751 | +1.24(+0.93%) |
Aug 07, 2019 | 132.14 | 134.17 | 127.91 | 133.83 | 2,803,711 | +0.20(+0.15%) |
Aug 06, 2019 | 139.06 | 142.23 | 128.93 | 133.62 | 5,030,384 | -5.44(-3.91%) |
Aug 05, 2019 | 140.85 | 141.54 | 138.59 | 139.06 | 1,670,184 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.67 | 139.56 | 142.40 | 1,319,637 | -0.11(-0.08%) |
Aug 01, 2019 | 139.13 | 144.19 | 137.73 | 142.52 | 3,008,629 | +8.94(+6.69%) |
Jul 31, 2019 | 136.59 | 137.05 | 132.42 | 133.58 | 1,803,653 | -3.43(-2.50%) |
Jul 30, 2019 | 134.59 | 137.71 | 133.72 | 137.01 | 941,652 | +1.19(+0.88%) |
Jul 29, 2019 | 133.57 | 136.02 | 133.43 | 135.82 | 1,022,982 | +2.24(+1.68%) |
Jul 26, 2019 | 133.37 | 133.91 | 132.28 | 133.58 | 876,290 | +0.80(+0.60%) |
Jul 25, 2019 | 134.94 | 135.89 | 132.42 | 132.78 | 1,142,388 | -2.16(-1.60%) |
Jul 24, 2019 | 133.14 | 135.45 | 132.59 | 134.94 | 983,224 | +2.17(+1.64%) |
Jul 23, 2019 | 133.46 | 133.68 | 131.97 | 132.77 | 912,028 | -0.62(-0.47%) |
Jul 22, 2019 | 134.04 | 134.86 | 132.62 | 133.39 | 653,133 | -0.13(-0.10%) |
Jul 19, 2019 | 134.52 | 134.70 | 132.58 | 133.53 | 851,429 | -0.75(-0.56%) |
Jul 18, 2019 | 132.51 | 134.48 | 131.24 | 134.28 | 1,039,223 | +1.01(+0.76%) |
Jul 17, 2019 | 136.34 | 136.74 | 132.83 | 133.27 | 1,578,929 | -4.16(-3.03%) |
Jul 16, 2019 | 137.25 | 137.68 | 133.96 | 137.43 | 1,596,713 | +0.23(+0.17%) |
Jul 15, 2019 | 139.25 | 139.38 | 135.96 | 137.20 | 1,383,183 | -1.81(-1.30%) |
Jul 12, 2019 | 138.46 | 140.69 | 137.31 | 139.01 | 1,582,295 | +0.75(+0.54%) |
Jul 11, 2019 | 140.27 | 142.50 | 136.26 | 138.26 | 2,295,449 | +2.70(+1.99%) |
Jul 10, 2019 | 134.45 | 135.59 | 132.94 | 135.56 | 698,707 | +1.70(+1.27%) |
Jul 09, 2019 | 134.17 | 135.76 | 133.62 | 133.85 | 1,199,164 | -1.19(-0.88%) |
Jul 08, 2019 | 134.13 | 135.30 | 132.35 | 135.05 | 1,082,245 | +0.43(+0.32%) |
Jul 05, 2019 | 135.16 | 138.19 | 133.67 | 134.61 | 1,031,805 | -0.68(-0.50%) |
Jul 03, 2019 | 131.69 | 136.81 | 130.87 | 135.30 | 1,637,532 | +4.69(+3.59%) |
Jul 02, 2019 | 128.77 | 131.00 | 127.03 | 130.61 | 1,200,774 | +1.56(+1.21%) |