Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.18 | 131.13 | 126.84 | 126.95 | 166,379 | -0.95(-0.74%) |
Sep 27, 2019 | 129.90 | 130.28 | 127.64 | 127.90 | 74,378 | -1.88(-1.45%) |
Sep 26, 2019 | 131.19 | 133.80 | 129.51 | 129.78 | 105,172 | -1.45(-1.10%) |
Sep 25, 2019 | 129.32 | 131.90 | 129.32 | 131.22 | 100,005 | +2.26(+1.75%) |
Sep 24, 2019 | 130.94 | 133.99 | 128.40 | 128.96 | 124,223 | -1.52(-1.16%) |
Sep 23, 2019 | 131.84 | 135.16 | 130.04 | 130.48 | 97,074 | -0.71(-0.54%) |
Sep 20, 2019 | 133.36 | 134.18 | 131.03 | 131.19 | 260,707 | -1.45(-1.09%) |
Sep 19, 2019 | 133.68 | 134.19 | 132.27 | 132.63 | 154,763 | -1.01(-0.75%) |
Sep 18, 2019 | 132.29 | 133.90 | 131.99 | 133.64 | 182,276 | +0.90(+0.68%) |
Sep 17, 2019 | 133.42 | 134.76 | 131.85 | 132.74 | 162,909 | -1.14(-0.86%) |
Sep 16, 2019 | 133.20 | 134.95 | 132.30 | 133.89 | 88,161 | +0.20(+0.15%) |
Sep 13, 2019 | 133.63 | 135.25 | 132.70 | 133.68 | 141,002 | -0.16(-0.12%) |
Sep 12, 2019 | 134.50 | 134.59 | 132.32 | 133.84 | 124,323 | -0.37(-0.27%) |
Sep 11, 2019 | 132.99 | 134.86 | 131.84 | 134.21 | 154,488 | +1.50(+1.13%) |
Sep 10, 2019 | 131.21 | 134.14 | 130.03 | 132.71 | 133,449 | +0.70(+0.53%) |
Sep 09, 2019 | 135.70 | 135.70 | 131.37 | 132.01 | 181,693 | -3.03(-2.24%) |
Sep 06, 2019 | 136.05 | 137.19 | 134.44 | 135.04 | 181,305 | -0.52(-0.39%) |
Sep 05, 2019 | 134.09 | 136.70 | 133.66 | 135.56 | 115,265 | +1.90(+1.42%) |
Sep 04, 2019 | 133.56 | 134.38 | 132.23 | 133.66 | 101,181 | +0.63(+0.47%) |
Sep 03, 2019 | 132.46 | 133.86 | 130.98 | 133.04 | 170,611 | +0.04(+0.03%) |
Aug 30, 2019 | 132.00 | 134.30 | 132.00 | 133.00 | 186,488 | +1.43(+1.09%) |
Aug 29, 2019 | 131.91 | 131.91 | 130.44 | 131.57 | 143,462 | +1.12(+0.86%) |
Aug 28, 2019 | 126.95 | 131.25 | 126.61 | 130.45 | 194,108 | +2.65(+2.08%) |
Aug 27, 2019 | 136.69 | 139.20 | 127.12 | 127.80 | 417,819 | -12.67(-9.02%) |
Aug 26, 2019 | 139.64 | 141.57 | 137.97 | 140.47 | 131,512 | +2.01(+1.45%) |
Aug 23, 2019 | 141.60 | 141.60 | 137.91 | 138.46 | 101,691 | -3.40(-2.40%) |
Aug 22, 2019 | 140.55 | 142.94 | 140.25 | 141.86 | 72,820 | +0.93(+0.66%) |
Aug 21, 2019 | 141.31 | 141.84 | 140.44 | 140.93 | 99,815 | +0.15(+0.10%) |
Aug 20, 2019 | 143.67 | 144.26 | 140.73 | 140.78 | 148,291 | -3.00(-2.09%) |
Aug 19, 2019 | 143.11 | 144.20 | 142.12 | 143.78 | 85,652 | +1.21(+0.85%) |
Aug 16, 2019 | 141.47 | 143.67 | 140.43 | 142.57 | 126,812 | +1.43(+1.01%) |
Aug 15, 2019 | 138.63 | 141.58 | 137.58 | 141.14 | 87,539 | +3.03(+2.20%) |
Aug 14, 2019 | 139.93 | 141.06 | 137.37 | 138.10 | 72,674 | -2.49(-1.77%) |
Aug 13, 2019 | 140.06 | 143.16 | 138.38 | 140.59 | 73,182 | +0.46(+0.33%) |
Aug 12, 2019 | 140.59 | 141.25 | 138.79 | 140.14 | 89,275 | -0.63(-0.45%) |
Aug 09, 2019 | 140.24 | 141.18 | 139.15 | 140.77 | 98,290 | +0.60(+0.43%) |
Aug 08, 2019 | 138.38 | 140.34 | 137.93 | 140.16 | 124,807 | +2.13(+1.55%) |
Aug 07, 2019 | 134.71 | 138.38 | 133.92 | 138.03 | 132,318 | +2.84(+2.10%) |
Aug 06, 2019 | 135.03 | 137.49 | 134.23 | 135.20 | 93,212 | +0.39(+0.29%) |
Aug 05, 2019 | 138.57 | 139.41 | 134.29 | 134.81 | 100,530 | -4.54(-3.26%) |
Aug 02, 2019 | 139.86 | 140.99 | 139.13 | 139.34 | 66,039 | -0.67(-0.48%) |
Aug 01, 2019 | 142.19 | 143.62 | 139.80 | 140.01 | 129,980 | -2.03(-1.43%) |
Jul 31, 2019 | 141.22 | 144.24 | 141.20 | 142.04 | 245,185 | +1.02(+0.72%) |
Jul 30, 2019 | 139.58 | 141.88 | 138.57 | 141.02 | 121,753 | +1.42(+1.02%) |
Jul 29, 2019 | 139.24 | 140.13 | 137.98 | 139.60 | 104,875 | +0.61(+0.44%) |
Jul 26, 2019 | 137.04 | 139.34 | 135.56 | 138.99 | 117,926 | +2.36(+1.73%) |
Jul 25, 2019 | 138.55 | 139.95 | 136.51 | 136.63 | 64,766 | -1.79(-1.29%) |
Jul 24, 2019 | 137.94 | 139.24 | 137.27 | 138.41 | 109,591 | +0.73(+0.53%) |
Jul 23, 2019 | 139.07 | 140.20 | 137.50 | 137.69 | 75,895 | -0.43(-0.31%) |
Jul 22, 2019 | 137.34 | 138.93 | 135.64 | 138.11 | 112,564 | +1.22(+0.89%) |
Jul 19, 2019 | 137.25 | 138.02 | 136.15 | 136.89 | 100,813 | -0.58(-0.42%) |
Jul 18, 2019 | 135.46 | 138.00 | 135.28 | 137.47 | 92,687 | +1.92(+1.41%) |
Jul 17, 2019 | 135.22 | 135.63 | 134.01 | 135.55 | 76,374 | +0.65(+0.48%) |
Jul 16, 2019 | 135.20 | 135.95 | 134.63 | 134.91 | 113,132 | -0.21(-0.16%) |
Jul 15, 2019 | 135.34 | 136.16 | 134.73 | 135.12 | 73,099 | +0.20(+0.15%) |
Jul 12, 2019 | 135.25 | 135.44 | 134.09 | 134.91 | 71,194 | +0.14(+0.10%) |
Jul 11, 2019 | 135.43 | 135.86 | 133.39 | 134.78 | 83,141 | -0.81(-0.60%) |
Jul 10, 2019 | 134.91 | 136.52 | 133.94 | 135.59 | 100,784 | +0.78(+0.57%) |
Jul 09, 2019 | 134.71 | 134.99 | 133.66 | 134.81 | 127,459 | -0.22(-0.16%) |
Jul 08, 2019 | 135.70 | 135.87 | 134.54 | 135.03 | 101,043 | -0.65(-0.48%) |
Jul 05, 2019 | 135.43 | 135.78 | 134.19 | 135.68 | 51,668 | -0.09(-0.07%) |
Jul 03, 2019 | 135.18 | 137.27 | 134.28 | 135.77 | 52,216 | +1.18(+0.88%) |
Jul 02, 2019 | 134.48 | 135.36 | 133.56 | 134.59 | 78,838 | -0.23(-0.17%) |