Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 138.04 | 140.78 | 138.04 | 140.12 | 585,080 | +2.14(+1.55%) |
Sep 27, 2019 | 139.98 | 140.22 | 136.93 | 137.97 | 596,145 | -1.31(-0.94%) |
Sep 26, 2019 | 140.51 | 140.76 | 137.91 | 139.28 | 624,817 | -0.79(-0.57%) |
Sep 25, 2019 | 141.68 | 141.68 | 139.82 | 140.07 | 759,912 | -2.07(-1.46%) |
Sep 24, 2019 | 144.09 | 144.84 | 141.34 | 142.14 | 692,461 | -1.38(-0.96%) |
Sep 23, 2019 | 143.33 | 143.72 | 142.04 | 143.52 | 1,316,020 | -0.51(-0.35%) |
Sep 20, 2019 | 142.76 | 144.95 | 142.54 | 144.03 | 868,559 | +1.32(+0.92%) |
Sep 19, 2019 | 143.45 | 144.08 | 142.66 | 142.71 | 567,373 | -0.12(-0.08%) |
Sep 18, 2019 | 142.89 | 143.28 | 142.02 | 142.83 | 481,649 | -0.11(-0.08%) |
Sep 17, 2019 | 144.00 | 144.02 | 142.55 | 142.94 | 427,515 | -1.14(-0.79%) |
Sep 16, 2019 | 142.94 | 144.53 | 142.57 | 144.08 | 405,100 | +0.36(+0.25%) |
Sep 13, 2019 | 144.22 | 145.47 | 143.23 | 143.72 | 615,089 | -0.40(-0.28%) |
Sep 12, 2019 | 146.03 | 146.71 | 144.02 | 144.12 | 502,109 | -1.13(-0.78%) |
Sep 11, 2019 | 145.12 | 145.32 | 142.61 | 145.25 | 571,122 | +0.03(+0.02%) |
Sep 10, 2019 | 143.67 | 145.75 | 142.62 | 145.22 | 578,155 | +1.37(+0.95%) |
Sep 09, 2019 | 144.94 | 145.07 | 141.09 | 143.85 | 726,409 | -0.38(-0.26%) |
Sep 06, 2019 | 142.21 | 145.74 | 141.53 | 144.23 | 874,913 | +2.03(+1.43%) |
Sep 05, 2019 | 141.80 | 142.28 | 140.86 | 142.19 | 805,152 | +1.92(+1.37%) |
Sep 04, 2019 | 140.61 | 141.23 | 138.71 | 140.28 | 365,351 | +0.50(+0.36%) |
Sep 03, 2019 | 138.55 | 140.75 | 138.26 | 139.77 | 628,800 | +0.03(+0.02%) |
Aug 30, 2019 | 140.60 | 141.98 | 139.51 | 139.75 | 817,721 | -0.24(-0.17%) |
Aug 29, 2019 | 138.31 | 140.32 | 137.91 | 139.99 | 436,543 | +3.03(+2.21%) |
Aug 28, 2019 | 136.24 | 137.28 | 135.38 | 136.96 | 534,926 | +0.24(+0.18%) |
Aug 27, 2019 | 138.37 | 138.89 | 135.99 | 136.72 | 746,447 | -1.08(-0.78%) |
Aug 26, 2019 | 139.09 | 139.57 | 137.21 | 137.80 | 563,936 | -0.53(-0.39%) |
Aug 23, 2019 | 140.34 | 141.43 | 137.65 | 138.33 | 759,209 | -1.74(-1.24%) |
Aug 22, 2019 | 140.97 | 141.05 | 139.42 | 140.07 | 497,154 | -0.53(-0.38%) |
Aug 21, 2019 | 140.15 | 141.31 | 139.84 | 140.60 | 586,356 | +1.31(+0.94%) |
Aug 20, 2019 | 140.97 | 141.76 | 139.10 | 139.29 | 611,011 | -1.34(-0.95%) |
Aug 19, 2019 | 139.72 | 141.03 | 139.26 | 140.63 | 540,669 | +2.06(+1.49%) |
Aug 16, 2019 | 137.13 | 139.00 | 136.89 | 138.57 | 740,025 | +2.10(+1.54%) |
Aug 15, 2019 | 136.64 | 137.07 | 135.69 | 136.47 | 512,007 | +0.00(+0.00%) |
Aug 14, 2019 | 137.46 | 137.81 | 136.10 | 136.47 | 678,849 | -2.14(-1.55%) |
Aug 13, 2019 | 137.41 | 139.06 | 136.90 | 138.62 | 547,872 | +1.90(+1.39%) |
Aug 12, 2019 | 137.02 | 137.90 | 136.05 | 136.71 | 492,936 | -0.85(-0.62%) |
Aug 09, 2019 | 137.15 | 137.99 | 136.10 | 137.56 | 572,524 | +0.42(+0.30%) |
Aug 08, 2019 | 135.61 | 137.39 | 135.37 | 137.15 | 687,237 | +2.09(+1.55%) |
Aug 07, 2019 | 133.71 | 135.20 | 131.76 | 135.05 | 687,810 | +0.23(+0.17%) |
Aug 06, 2019 | 133.86 | 134.92 | 131.38 | 134.82 | 913,674 | +1.57(+1.18%) |
Aug 05, 2019 | 135.87 | 136.91 | 130.82 | 133.25 | 1,269,217 | -4.17(-3.03%) |
Aug 02, 2019 | 138.26 | 139.19 | 136.62 | 137.42 | 703,695 | -1.03(-0.74%) |
Aug 01, 2019 | 140.12 | 140.90 | 137.73 | 138.45 | 733,831 | -1.27(-0.91%) |
Jul 31, 2019 | 142.43 | 142.43 | 137.18 | 139.72 | 1,757,542 | -2.58(-1.82%) |
Jul 30, 2019 | 138.47 | 142.34 | 136.98 | 142.30 | 929,732 | +2.77(+1.98%) |
Jul 29, 2019 | 138.37 | 140.33 | 137.59 | 139.53 | 1,325,095 | +0.64(+0.46%) |
Jul 26, 2019 | 143.89 | 143.96 | 137.96 | 138.89 | 1,769,611 | -4.37(-3.05%) |
Jul 25, 2019 | 146.26 | 146.26 | 140.95 | 143.26 | 2,465,417 | -5.28(-3.55%) |
Jul 24, 2019 | 146.42 | 148.82 | 146.33 | 148.54 | 831,567 | +1.78(+1.21%) |
Jul 23, 2019 | 145.12 | 147.32 | 143.99 | 146.76 | 923,452 | +3.19(+2.22%) |
Jul 22, 2019 | 144.80 | 145.50 | 143.50 | 143.58 | 553,594 | -0.91(-0.63%) |
Jul 19, 2019 | 146.03 | 146.37 | 144.43 | 144.49 | 529,120 | -1.44(-0.99%) |
Jul 18, 2019 | 144.97 | 146.24 | 144.15 | 145.93 | 505,757 | +0.92(+0.63%) |
Jul 17, 2019 | 145.76 | 145.76 | 144.24 | 145.01 | 625,952 | -0.98(-0.67%) |
Jul 16, 2019 | 146.46 | 147.16 | 145.43 | 146.00 | 731,244 | +0.38(+0.26%) |
Jul 15, 2019 | 146.91 | 146.91 | 144.34 | 145.62 | 632,389 | -0.71(-0.48%) |
Jul 12, 2019 | 145.54 | 146.82 | 144.56 | 146.33 | 947,213 | +0.42(+0.29%) |
Jul 11, 2019 | 146.84 | 147.51 | 144.22 | 145.91 | 611,192 | +0.53(+0.37%) |
Jul 10, 2019 | 146.16 | 146.54 | 144.98 | 145.38 | 555,672 | -0.33(-0.22%) |
Jul 09, 2019 | 145.80 | 147.02 | 143.99 | 145.70 | 807,249 | -0.98(-0.67%) |
Jul 08, 2019 | 147.41 | 148.26 | 145.56 | 146.69 | 912,807 | -1.59(-1.07%) |
Jul 05, 2019 | 146.73 | 148.31 | 146.02 | 148.27 | 508,138 | +1.30(+0.89%) |
Jul 03, 2019 | 147.46 | 148.29 | 146.51 | 146.97 | 570,846 | +0.03(+0.02%) |
Jul 02, 2019 | 145.78 | 147.00 | 144.45 | 146.94 | 564,915 | +0.96(+0.66%) |