Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 128.02 | 128.02 | 125.43 | 125.43 | 94 | -2.67(-2.08%) |
Sep 27, 2019 | 124.53 | 129.60 | 124.53 | 128.10 | 381 | +3.62(+2.91%) |
Sep 26, 2019 | 125.13 | 125.74 | 123.92 | 124.48 | 443 | +0.75(+0.60%) |
Sep 25, 2019 | 129.54 | 129.84 | 123.73 | 123.73 | 174 | -3.75(-2.94%) |
Sep 24, 2019 | 122.63 | 128.00 | 121.80 | 127.49 | 454 | +3.76(+3.04%) |
Sep 23, 2019 | 125.24 | 125.24 | 122.71 | 123.73 | 231 | -0.80(-0.64%) |
Sep 20, 2019 | 121.05 | 124.53 | 121.05 | 124.53 | 251 | +2.64(+2.17%) |
Sep 19, 2019 | 121.80 | 121.95 | 120.02 | 121.88 | 513 | -0.79(-0.64%) |
Sep 18, 2019 | 123.61 | 123.61 | 122.67 | 122.67 | 263 | -0.43(-0.35%) |
Sep 17, 2019 | 123.54 | 123.54 | 123.10 | 123.10 | 166 | -0.80(-0.65%) |
Sep 16, 2019 | 126.64 | 126.64 | 123.80 | 123.91 | 793 | +0.35(+0.28%) |
Sep 13, 2019 | 123.05 | 123.56 | 122.44 | 123.56 | 132 | +1.78(+1.46%) |
Sep 12, 2019 | 122.18 | 122.18 | 120.40 | 121.78 | 712 | -0.93(-0.76%) |
Sep 11, 2019 | 124.22 | 124.40 | 122.71 | 122.71 | 321 | -3.71(-2.93%) |
Sep 10, 2019 | 128.17 | 128.17 | 126.42 | 126.42 | 461 | +0.87(+0.69%) |
Sep 09, 2019 | 124.90 | 126.19 | 124.45 | 125.55 | 171 | +0.58(+0.46%) |
Sep 06, 2019 | 124.00 | 124.97 | 124.00 | 124.97 | 224 | +0.86(+0.69%) |
Sep 05, 2019 | 127.25 | 127.25 | 123.54 | 124.11 | 895 | -5.37(-4.15%) |
Sep 04, 2019 | 130.80 | 131.75 | 129.44 | 129.48 | 578 | -4.31(-3.23%) |
Sep 03, 2019 | 133.53 | 134.04 | 132.39 | 133.79 | 511 | +3.07(+2.35%) |
Aug 30, 2019 | 128.99 | 131.97 | 128.99 | 130.72 | 304 | +0.28(+0.22%) |
Aug 29, 2019 | 130.29 | 131.18 | 129.82 | 130.43 | 620 | -4.89(-3.61%) |
Aug 28, 2019 | 137.69 | 137.69 | 135.32 | 135.32 | 583 | +0.01(+0.01%) |
Aug 27, 2019 | 134.02 | 135.87 | 134.02 | 135.31 | 534 | +0.10(+0.07%) |
Aug 26, 2019 | 134.21 | 136.85 | 134.21 | 135.21 | 640 | -3.01(-2.18%) |
Aug 23, 2019 | 132.39 | 139.28 | 130.71 | 138.22 | 2,035 | +8.45(+6.52%) |
Aug 22, 2019 | 130.12 | 130.12 | 129.76 | 129.76 | 90 | +0.27(+0.21%) |
Aug 21, 2019 | 128.61 | 129.57 | 128.46 | 129.50 | 549 | -2.29(-1.74%) |
Aug 20, 2019 | 131.18 | 131.94 | 129.80 | 131.79 | 275 | +1.68(+1.29%) |
Aug 19, 2019 | 129.44 | 131.36 | 129.22 | 130.11 | 752 | -4.33(-3.22%) |
Aug 16, 2019 | 135.95 | 136.18 | 133.98 | 134.44 | 568 | -5.07(-3.63%) |
Aug 15, 2019 | 138.97 | 141.70 | 138.44 | 139.50 | 621 | +1.43(+1.03%) |
Aug 14, 2019 | 136.02 | 138.86 | 134.78 | 138.08 | 1,385 | +7.91(+6.08%) |
Aug 13, 2019 | 137.54 | 137.54 | 128.61 | 130.17 | 2,506 | -6.69(-4.89%) |
Aug 12, 2019 | 135.87 | 136.93 | 133.98 | 136.86 | 518 | +3.63(+2.73%) |
Aug 09, 2019 | 132.47 | 134.80 | 131.11 | 133.22 | 317 | +2.80(+2.15%) |
Aug 08, 2019 | 135.72 | 135.72 | 130.05 | 130.42 | 2,037 | -6.21(-4.54%) |
Aug 07, 2019 | 142.23 | 142.23 | 136.26 | 136.63 | 1,202 | -1.25(-0.91%) |
Aug 06, 2019 | 139.96 | 140.88 | 137.08 | 137.88 | 1,889 | -3.60(-2.55%) |
Aug 05, 2019 | 139.05 | 143.74 | 138.44 | 141.48 | 2,423 | +9.93(+7.55%) |
Aug 02, 2019 | 129.67 | 132.84 | 129.50 | 131.56 | 1,572 | +4.68(+3.69%) |
Aug 01, 2019 | 124.30 | 127.02 | 119.99 | 126.88 | 1,223 | +1.88(+1.50%) |
Jul 31, 2019 | 121.88 | 127.02 | 120.74 | 125.00 | 1,724 | +2.91(+2.39%) |
Jul 30, 2019 | 123.31 | 123.31 | 120.89 | 122.08 | 259 | +1.53(+1.27%) |
Jul 29, 2019 | 120.59 | 121.95 | 120.42 | 120.55 | 391 | +0.91(+0.76%) |
Jul 26, 2019 | 120.97 | 120.97 | 119.41 | 119.64 | 317 | -3.86(-3.13%) |
Jul 25, 2019 | 123.54 | 123.81 | 123.09 | 123.51 | 332 | +1.93(+1.58%) |
Jul 24, 2019 | 127.17 | 127.17 | 121.58 | 121.58 | 207 | -1.96(-1.59%) |
Jul 23, 2019 | 124.45 | 124.98 | 123.54 | 123.54 | 245 | -1.44(-1.15%) |
Jul 22, 2019 | 127.93 | 127.93 | 124.98 | 124.98 | 177 | -3.14(-2.45%) |
Jul 19, 2019 | 125.21 | 128.12 | 124.65 | 128.12 | 528 | +1.53(+1.20%) |
Jul 18, 2019 | 129.37 | 129.37 | 126.04 | 126.59 | 545 | -0.91(-0.71%) |
Jul 17, 2019 | 127.17 | 127.50 | 126.11 | 127.50 | 359 | +0.60(+0.47%) |
Jul 16, 2019 | 126.42 | 127.32 | 125.36 | 126.90 | 457 | +1.74(+1.39%) |
Jul 15, 2019 | 125.58 | 125.96 | 125.17 | 125.17 | 213 | -0.64(-0.51%) |
Jul 12, 2019 | 127.55 | 127.55 | 125.81 | 125.81 | 528 | -2.17(-1.70%) |
Jul 11, 2019 | 127.85 | 128.20 | 126.83 | 127.98 | 164 | -0.44(-0.35%) |
Jul 10, 2019 | 130.12 | 130.12 | 127.17 | 128.42 | 839 | -2.47(-1.88%) |
Jul 09, 2019 | 135.27 | 135.27 | 130.89 | 130.89 | 511 | -1.65(-1.25%) |
Jul 08, 2019 | 132.77 | 133.46 | 132.39 | 132.54 | 696 | +2.06(+1.58%) |
Jul 05, 2019 | 132.01 | 132.17 | 130.18 | 130.48 | 555 | +0.41(+0.32%) |
Jul 03, 2019 | 131.71 | 131.71 | 130.07 | 130.07 | 79 | -1.92(-1.46%) |
Jul 02, 2019 | 133.07 | 133.30 | 131.99 | 131.99 | 722 | -1.02(-0.76%) |