Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 136.86 | 138.27 | 136.11 | 137.25 | 950,586 | +1.04(+0.76%) |
Sep 27, 2019 | 141.00 | 141.15 | 134.44 | 136.21 | 1,081,700 | -4.53(-3.22%) |
Sep 26, 2019 | 139.46 | 141.45 | 139.03 | 140.74 | 756,923 | +1.35(+0.97%) |
Sep 25, 2019 | 136.06 | 139.68 | 134.55 | 139.39 | 1,115,579 | +2.91(+2.13%) |
Sep 24, 2019 | 137.99 | 139.37 | 135.15 | 136.48 | 1,353,144 | -0.63(-0.46%) |
Sep 23, 2019 | 134.92 | 137.41 | 133.12 | 137.11 | 895,845 | +1.39(+1.02%) |
Sep 20, 2019 | 137.11 | 137.99 | 135.63 | 135.72 | 1,227,800 | -1.41(-1.03%) |
Sep 19, 2019 | 136.67 | 138.73 | 136.46 | 137.13 | 784,310 | +0.63(+0.46%) |
Sep 18, 2019 | 136.66 | 137.07 | 133.64 | 136.50 | 981,559 | -0.20(-0.15%) |
Sep 17, 2019 | 133.05 | 136.88 | 132.51 | 136.70 | 1,029,993 | +3.46(+2.60%) |
Sep 16, 2019 | 133.62 | 134.15 | 132.53 | 133.24 | 1,150,582 | -1.40(-1.04%) |
Sep 13, 2019 | 137.32 | 138.08 | 134.13 | 134.64 | 1,155,800 | -2.75(-2.00%) |
Sep 12, 2019 | 135.13 | 138.62 | 135.13 | 137.39 | 1,231,565 | +2.75(+2.04%) |
Sep 11, 2019 | 134.82 | 136.77 | 133.75 | 134.64 | 1,744,324 | -0.61(-0.45%) |
Sep 10, 2019 | 140.54 | 140.54 | 134.39 | 135.25 | 1,636,907 | -6.01(-4.25%) |
Sep 09, 2019 | 146.20 | 146.50 | 140.63 | 141.26 | 1,515,490 | -4.25(-2.92%) |
Sep 06, 2019 | 146.00 | 146.66 | 145.32 | 145.51 | 903,200 | -0.44(-0.30%) |
Sep 05, 2019 | 143.40 | 146.27 | 143.23 | 145.95 | 1,231,525 | +4.43(+3.13%) |
Sep 04, 2019 | 141.17 | 143.00 | 140.49 | 141.52 | 874,241 | +2.25(+1.62%) |
Sep 03, 2019 | 140.08 | 141.29 | 138.47 | 139.27 | 879,214 | -2.54(-1.79%) |
Aug 30, 2019 | 142.28 | 142.94 | 140.69 | 141.81 | 831,000 | +0.50(+0.35%) |
Aug 29, 2019 | 138.50 | 142.37 | 138.50 | 141.31 | 1,072,831 | +4.56(+3.33%) |
Aug 28, 2019 | 136.21 | 137.22 | 134.79 | 136.75 | 1,037,308 | +0.06(+0.04%) |
Aug 27, 2019 | 137.29 | 137.80 | 135.70 | 136.69 | 1,295,261 | +0.07(+0.05%) |
Aug 26, 2019 | 136.63 | 136.96 | 134.85 | 136.62 | 1,316,746 | +1.57(+1.16%) |
Aug 23, 2019 | 137.47 | 140.82 | 134.51 | 135.05 | 1,622,900 | -3.95(-2.84%) |
Aug 22, 2019 | 135.00 | 142.00 | 134.25 | 139.00 | 2,887,222 | +7.16(+5.43%) |
Aug 21, 2019 | 131.32 | 132.43 | 130.57 | 131.84 | 1,236,175 | +1.88(+1.45%) |
Aug 20, 2019 | 129.81 | 130.98 | 128.62 | 129.96 | 736,531 | +0.02(+0.02%) |
Aug 19, 2019 | 130.58 | 131.37 | 128.68 | 129.94 | 743,660 | +0.96(+0.74%) |
Aug 16, 2019 | 128.94 | 130.00 | 128.35 | 128.98 | 871,600 | +1.69(+1.33%) |
Aug 15, 2019 | 127.42 | 128.04 | 126.18 | 127.29 | 689,546 | +0.58(+0.46%) |
Aug 14, 2019 | 129.18 | 129.81 | 125.99 | 126.71 | 1,211,059 | -5.41(-4.09%) |
Aug 13, 2019 | 127.97 | 132.86 | 127.00 | 132.12 | 1,329,568 | +3.96(+3.09%) |
Aug 12, 2019 | 129.88 | 130.50 | 127.32 | 128.16 | 793,847 | -2.84(-2.17%) |
Aug 09, 2019 | 131.05 | 131.71 | 129.31 | 131.00 | 805,200 | -0.97(-0.74%) |
Aug 08, 2019 | 127.81 | 132.36 | 127.81 | 131.97 | 990,889 | +4.93(+3.88%) |
Aug 07, 2019 | 126.71 | 127.57 | 124.10 | 127.04 | 688,283 | +0.81(+0.64%) |
Aug 06, 2019 | 125.87 | 127.20 | 125.04 | 126.23 | 878,069 | +1.46(+1.17%) |
Aug 05, 2019 | 126.25 | 126.75 | 123.85 | 124.77 | 1,338,091 | -4.58(-3.54%) |
Aug 02, 2019 | 132.07 | 132.07 | 128.06 | 129.35 | 1,111,900 | -3.17(-2.39%) |
Aug 01, 2019 | 133.35 | 135.67 | 131.78 | 132.52 | 756,730 | -0.24(-0.18%) |
Jul 31, 2019 | 135.65 | 135.65 | 131.07 | 132.76 | 854,094 | -2.61(-1.93%) |
Jul 30, 2019 | 135.13 | 136.36 | 134.85 | 135.37 | 548,398 | -0.84(-0.62%) |
Jul 29, 2019 | 137.39 | 137.39 | 133.85 | 136.21 | 697,866 | -0.88(-0.64%) |
Jul 26, 2019 | 138.28 | 138.72 | 137.02 | 137.09 | 646,200 | -0.41(-0.30%) |
Jul 25, 2019 | 136.93 | 138.25 | 136.43 | 137.50 | 712,369 | -0.12(-0.09%) |
Jul 24, 2019 | 135.98 | 137.78 | 135.05 | 137.62 | 622,097 | +1.46(+1.07%) |
Jul 23, 2019 | 135.15 | 136.29 | 134.19 | 136.16 | 918,267 | +0.74(+0.55%) |
Jul 22, 2019 | 135.58 | 136.41 | 135.07 | 135.42 | 619,625 | +0.43(+0.32%) |
Jul 19, 2019 | 136.69 | 136.86 | 134.86 | 134.99 | 771,300 | -1.05(-0.77%) |
Jul 18, 2019 | 135.27 | 136.52 | 134.66 | 136.04 | 858,206 | +0.29(+0.21%) |
Jul 17, 2019 | 136.53 | 137.10 | 135.67 | 135.75 | 609,386 | -0.16(-0.12%) |
Jul 16, 2019 | 137.44 | 137.52 | 135.78 | 135.91 | 758,571 | -1.55(-1.13%) |
Jul 15, 2019 | 137.64 | 137.69 | 135.81 | 137.46 | 671,919 | +0.05(+0.04%) |
Jul 12, 2019 | 137.61 | 137.73 | 135.58 | 137.41 | 695,300 | +0.97(+0.71%) |
Jul 11, 2019 | 137.64 | 137.85 | 136.33 | 136.44 | 1,231,310 | -1.13(-0.82%) |
Jul 10, 2019 | 136.35 | 137.88 | 136.11 | 137.57 | 1,063,430 | +1.71(+1.26%) |
Jul 09, 2019 | 134.91 | 135.97 | 134.55 | 135.86 | 1,117,371 | +0.26(+0.19%) |
Jul 08, 2019 | 134.66 | 135.68 | 134.45 | 135.60 | 1,483,415 | +0.20(+0.15%) |
Jul 05, 2019 | 133.78 | 135.54 | 132.37 | 135.40 | 1,008,700 | +0.51(+0.38%) |
Jul 03, 2019 | 133.07 | 135.25 | 133.07 | 134.89 | 991,300 | +1.43(+1.07%) |
Jul 02, 2019 | 131.99 | 133.50 | 131.68 | 133.46 | 1,156,420 | +2.33(+1.78%) |