Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.12 | 116.93 | 111.57 | 116.74 | 498,537 | +1.64(+1.42%) |
Sep 27, 2019 | 117.15 | 117.75 | 113.51 | 115.10 | 559,000 | -2.29(-1.95%) |
Sep 26, 2019 | 118.50 | 120.94 | 117.10 | 117.39 | 626,146 | -0.52(-0.44%) |
Sep 25, 2019 | 114.98 | 118.33 | 111.91 | 117.91 | 821,344 | +2.37(+2.05%) |
Sep 24, 2019 | 121.39 | 122.32 | 114.75 | 115.54 | 784,827 | -5.43(-4.49%) |
Sep 23, 2019 | 121.77 | 123.19 | 120.23 | 120.97 | 400,977 | -0.80(-0.66%) |
Sep 20, 2019 | 124.21 | 125.47 | 121.02 | 121.77 | 396,900 | -1.78(-1.44%) |
Sep 19, 2019 | 124.71 | 126.09 | 122.53 | 123.55 | 364,886 | -0.95(-0.76%) |
Sep 18, 2019 | 125.62 | 126.91 | 122.15 | 124.50 | 380,081 | -1.18(-0.94%) |
Sep 17, 2019 | 124.96 | 126.34 | 123.69 | 125.68 | 487,935 | +1.72(+1.39%) |
Sep 16, 2019 | 123.12 | 125.67 | 123.06 | 123.96 | 629,203 | +0.15(+0.12%) |
Sep 13, 2019 | 126.52 | 126.92 | 123.01 | 123.81 | 472,600 | -2.59(-2.05%) |
Sep 12, 2019 | 128.92 | 130.64 | 125.10 | 126.40 | 667,790 | -2.17(-1.69%) |
Sep 11, 2019 | 129.62 | 131.78 | 128.06 | 128.57 | 759,944 | -1.31(-1.01%) |
Sep 10, 2019 | 133.24 | 134.14 | 128.30 | 129.88 | 945,546 | -4.83(-3.59%) |
Sep 09, 2019 | 134.90 | 135.81 | 132.71 | 134.71 | 529,274 | -0.10(-0.07%) |
Sep 06, 2019 | 135.64 | 137.04 | 134.59 | 134.81 | 412,100 | -1.13(-0.83%) |
Sep 05, 2019 | 138.69 | 138.69 | 134.67 | 135.94 | 370,519 | -0.81(-0.59%) |
Sep 04, 2019 | 137.96 | 139.23 | 136.02 | 136.75 | 429,704 | -0.19(-0.14%) |
Sep 03, 2019 | 138.61 | 140.78 | 135.38 | 136.94 | 493,974 | -3.31(-2.36%) |
Aug 30, 2019 | 140.23 | 140.68 | 136.14 | 140.25 | 451,600 | +0.55(+0.39%) |
Aug 29, 2019 | 139.50 | 142.17 | 138.21 | 139.70 | 354,866 | +0.63(+0.45%) |
Aug 28, 2019 | 145.47 | 146.10 | 138.55 | 139.07 | 608,989 | -6.57(-4.51%) |
Aug 27, 2019 | 147.48 | 149.13 | 144.09 | 145.64 | 373,031 | -1.00(-0.68%) |
Aug 26, 2019 | 147.74 | 149.17 | 146.19 | 146.64 | 213,921 | -0.74(-0.50%) |
Aug 23, 2019 | 148.80 | 151.44 | 146.32 | 147.38 | 335,600 | -2.46(-1.64%) |
Aug 22, 2019 | 147.77 | 151.20 | 147.19 | 149.84 | 320,515 | +2.75(+1.87%) |
Aug 21, 2019 | 146.16 | 149.39 | 145.79 | 147.09 | 261,947 | +1.25(+0.86%) |
Aug 20, 2019 | 144.52 | 145.86 | 142.17 | 145.84 | 316,966 | +0.65(+0.45%) |
Aug 19, 2019 | 145.44 | 146.38 | 144.57 | 145.19 | 330,789 | +1.39(+0.97%) |
Aug 16, 2019 | 143.15 | 144.85 | 142.59 | 143.80 | 320,500 | +1.60(+1.13%) |
Aug 15, 2019 | 144.22 | 145.45 | 141.04 | 142.20 | 461,308 | -0.98(-0.68%) |
Aug 14, 2019 | 147.44 | 148.37 | 140.70 | 143.18 | 558,857 | -6.68(-4.46%) |
Aug 13, 2019 | 146.41 | 150.34 | 145.05 | 149.86 | 422,994 | +3.87(+2.65%) |
Aug 12, 2019 | 146.44 | 147.38 | 144.64 | 145.99 | 235,302 | -2.44(-1.64%) |
Aug 09, 2019 | 147.86 | 148.98 | 145.07 | 148.43 | 229,800 | +0.32(+0.22%) |
Aug 08, 2019 | 145.62 | 149.12 | 145.62 | 148.11 | 365,886 | +3.06(+2.11%) |
Aug 07, 2019 | 140.81 | 145.55 | 140.19 | 145.05 | 332,605 | +1.81(+1.26%) |
Aug 06, 2019 | 143.66 | 145.43 | 142.28 | 143.24 | 337,314 | +1.22(+0.86%) |
Aug 05, 2019 | 144.51 | 145.00 | 140.06 | 142.02 | 652,493 | -6.57(-4.42%) |
Aug 02, 2019 | 148.09 | 149.37 | 143.20 | 148.59 | 585,600 | -0.57(-0.38%) |
Aug 01, 2019 | 149.35 | 155.75 | 148.97 | 149.16 | 713,029 | +0.64(+0.43%) |
Jul 31, 2019 | 148.62 | 152.70 | 146.66 | 148.52 | 471,984 | +0.51(+0.34%) |
Jul 30, 2019 | 146.88 | 150.73 | 146.09 | 148.01 | 520,360 | +0.59(+0.40%) |
Jul 29, 2019 | 149.56 | 154.46 | 140.52 | 147.42 | 855,637 | -1.72(-1.15%) |
Jul 26, 2019 | 146.58 | 151.05 | 146.58 | 149.14 | 583,700 | +3.67(+2.52%) |
Jul 25, 2019 | 151.68 | 152.93 | 145.25 | 145.47 | 821,436 | -6.05(-3.99%) |
Jul 24, 2019 | 142.96 | 155.75 | 141.27 | 151.52 | 1,708,020 | +5.42(+3.71%) |
Jul 23, 2019 | 146.92 | 147.50 | 143.33 | 146.10 | 689,102 | +0.58(+0.40%) |
Jul 22, 2019 | 146.28 | 148.46 | 145.36 | 145.52 | 430,156 | -0.32(-0.22%) |
Jul 19, 2019 | 143.57 | 146.33 | 143.25 | 145.84 | 542,700 | +2.74(+1.91%) |
Jul 18, 2019 | 140.89 | 143.26 | 139.54 | 143.10 | 500,194 | +1.19(+0.84%) |
Jul 17, 2019 | 140.22 | 142.42 | 139.96 | 141.91 | 935,600 | +2.44(+1.75%) |
Jul 16, 2019 | 143.00 | 143.57 | 139.16 | 139.47 | 789,218 | -3.53(-2.47%) |
Jul 15, 2019 | 143.46 | 144.29 | 142.78 | 143.00 | 303,994 | -0.48(-0.33%) |
Jul 12, 2019 | 145.00 | 145.99 | 141.11 | 143.48 | 448,500 | -1.27(-0.88%) |
Jul 11, 2019 | 146.76 | 146.78 | 144.30 | 144.75 | 211,405 | -0.84(-0.58%) |
Jul 10, 2019 | 146.13 | 148.27 | 145.39 | 145.59 | 405,142 | +0.32(+0.22%) |
Jul 09, 2019 | 143.26 | 145.39 | 143.26 | 145.27 | 497,679 | +1.14(+0.79%) |
Jul 08, 2019 | 143.50 | 145.50 | 143.35 | 144.13 | 410,407 | +0.42(+0.29%) |
Jul 05, 2019 | 143.00 | 144.08 | 140.82 | 143.71 | 574,500 | +0.18(+0.13%) |
Jul 03, 2019 | 144.62 | 145.25 | 143.06 | 143.53 | 199,300 | -1.09(-0.75%) |
Jul 02, 2019 | 143.70 | 145.64 | 142.56 | 144.62 | 279,681 | +1.60(+1.12%) |