Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 139.70 | 141.17 | 139.47 | 140.42 | 420,829 | +0.71(+0.51%) |
Sep 27, 2019 | 140.08 | 141.83 | 139.12 | 139.71 | 348,500 | -0.03(-0.02%) |
Sep 26, 2019 | 140.09 | 140.09 | 138.03 | 139.74 | 326,029 | -0.44(-0.31%) |
Sep 25, 2019 | 137.69 | 140.40 | 137.62 | 140.18 | 473,572 | +2.50(+1.82%) |
Sep 24, 2019 | 139.61 | 139.74 | 136.94 | 137.68 | 404,533 | -1.38(-0.99%) |
Sep 23, 2019 | 136.54 | 139.32 | 136.54 | 139.06 | 741,996 | +1.92(+1.40%) |
Sep 20, 2019 | 138.63 | 139.08 | 136.59 | 137.14 | 684,300 | -1.06(-0.77%) |
Sep 19, 2019 | 139.03 | 140.13 | 137.80 | 138.20 | 449,137 | -0.57(-0.41%) |
Sep 18, 2019 | 138.71 | 140.00 | 137.54 | 138.77 | 575,999 | -0.26(-0.19%) |
Sep 17, 2019 | 139.55 | 140.09 | 135.75 | 139.03 | 481,335 | -1.58(-1.12%) |
Sep 16, 2019 | 139.36 | 141.52 | 139.36 | 140.61 | 412,718 | +0.78(+0.56%) |
Sep 13, 2019 | 141.01 | 142.33 | 139.70 | 139.83 | 406,900 | -1.46(-1.03%) |
Sep 12, 2019 | 142.43 | 142.99 | 139.88 | 141.29 | 458,922 | -1.03(-0.72%) |
Sep 11, 2019 | 141.14 | 142.59 | 139.41 | 142.32 | 506,926 | +1.44(+1.02%) |
Sep 10, 2019 | 134.91 | 140.95 | 134.09 | 140.88 | 686,403 | +6.15(+4.56%) |
Sep 09, 2019 | 136.35 | 136.71 | 133.86 | 134.73 | 772,986 | +1.77(+1.33%) |
Sep 06, 2019 | 131.90 | 133.22 | 131.13 | 132.96 | 486,600 | +1.69(+1.29%) |
Sep 05, 2019 | 130.23 | 132.84 | 128.24 | 131.27 | 737,398 | +3.40(+2.66%) |
Sep 04, 2019 | 130.08 | 130.40 | 126.51 | 127.87 | 806,833 | -0.21(-0.16%) |
Sep 03, 2019 | 127.70 | 128.64 | 126.71 | 128.08 | 801,507 | -0.65(-0.50%) |
Aug 30, 2019 | 128.61 | 129.23 | 127.73 | 128.73 | 551,200 | +0.61(+0.48%) |
Aug 29, 2019 | 126.06 | 129.35 | 126.06 | 128.12 | 760,900 | +3.91(+3.15%) |
Aug 28, 2019 | 122.07 | 124.59 | 121.36 | 124.21 | 693,418 | +2.14(+1.75%) |
Aug 27, 2019 | 126.08 | 126.28 | 121.80 | 122.07 | 916,504 | -3.07(-2.45%) |
Aug 26, 2019 | 126.12 | 126.12 | 124.25 | 125.14 | 485,719 | +0.75(+0.60%) |
Aug 23, 2019 | 129.00 | 129.48 | 123.91 | 124.39 | 732,900 | -4.96(-3.83%) |
Aug 22, 2019 | 129.87 | 130.31 | 128.84 | 129.35 | 448,904 | -0.03(-0.02%) |
Aug 21, 2019 | 128.71 | 130.52 | 127.66 | 129.38 | 415,560 | +2.26(+1.78%) |
Aug 20, 2019 | 129.41 | 129.41 | 126.65 | 127.12 | 568,364 | -2.56(-1.97%) |
Aug 19, 2019 | 131.02 | 132.31 | 129.60 | 129.68 | 579,078 | +0.94(+0.73%) |
Aug 16, 2019 | 126.97 | 129.45 | 126.48 | 128.74 | 625,500 | +2.57(+2.04%) |
Aug 15, 2019 | 127.19 | 127.42 | 125.21 | 126.17 | 656,185 | -1.46(-1.14%) |
Aug 14, 2019 | 129.69 | 129.69 | 125.35 | 127.63 | 928,017 | -3.98(-3.02%) |
Aug 13, 2019 | 129.54 | 133.75 | 129.16 | 131.61 | 615,449 | +1.13(+0.87%) |
Aug 12, 2019 | 133.07 | 133.07 | 130.25 | 130.48 | 591,696 | -2.96(-2.22%) |
Aug 09, 2019 | 136.43 | 136.58 | 133.14 | 133.44 | 679,100 | -3.97(-2.89%) |
Aug 08, 2019 | 135.69 | 137.91 | 135.17 | 137.41 | 655,676 | +3.41(+2.54%) |
Aug 07, 2019 | 133.70 | 135.21 | 131.32 | 134.00 | 703,772 | -2.12(-1.56%) |
Aug 06, 2019 | 135.94 | 136.27 | 133.15 | 136.12 | 810,255 | +1.51(+1.12%) |
Aug 05, 2019 | 136.69 | 137.19 | 133.58 | 134.61 | 679,027 | -4.43(-3.19%) |
Aug 02, 2019 | 142.73 | 143.01 | 138.16 | 139.04 | 836,900 | -5.72(-3.95%) |
Aug 01, 2019 | 146.71 | 149.72 | 144.45 | 144.76 | 846,591 | -1.96(-1.34%) |
Jul 31, 2019 | 150.27 | 150.27 | 146.04 | 146.72 | 726,976 | -3.16(-2.11%) |
Jul 30, 2019 | 151.02 | 151.54 | 148.99 | 149.88 | 548,759 | -2.37(-1.56%) |
Jul 29, 2019 | 153.35 | 153.52 | 150.02 | 152.25 | 778,913 | -1.56(-1.01%) |
Jul 26, 2019 | 148.22 | 153.99 | 147.60 | 153.81 | 1,241,400 | +6.12(+4.14%) |
Jul 25, 2019 | 146.02 | 149.14 | 142.32 | 147.69 | 2,056,290 | -0.98(-0.66%) |
Jul 24, 2019 | 147.83 | 148.76 | 146.93 | 148.67 | 945,534 | +1.03(+0.70%) |
Jul 23, 2019 | 147.06 | 148.00 | 145.12 | 147.64 | 506,986 | +2.02(+1.39%) |
Jul 22, 2019 | 148.00 | 148.00 | 145.35 | 145.62 | 881,342 | -2.35(-1.59%) |
Jul 19, 2019 | 146.85 | 149.09 | 146.00 | 147.97 | 623,700 | +2.38(+1.63%) |
Jul 18, 2019 | 144.95 | 146.25 | 144.05 | 145.59 | 606,845 | +0.62(+0.43%) |
Jul 17, 2019 | 147.03 | 147.60 | 144.88 | 144.97 | 533,729 | -1.55(-1.06%) |
Jul 16, 2019 | 145.97 | 146.98 | 145.20 | 146.52 | 646,052 | +0.44(+0.30%) |
Jul 15, 2019 | 146.50 | 147.00 | 144.57 | 146.08 | 406,302 | +0.52(+0.36%) |
Jul 12, 2019 | 143.18 | 146.44 | 143.18 | 145.56 | 482,100 | +2.80(+1.96%) |
Jul 11, 2019 | 141.73 | 143.81 | 141.06 | 142.76 | 772,015 | +1.19(+0.84%) |
Jul 10, 2019 | 143.57 | 145.19 | 141.05 | 141.57 | 761,468 | -1.11(-0.78%) |
Jul 09, 2019 | 141.13 | 142.77 | 140.47 | 142.68 | 871,594 | +0.67(+0.47%) |
Jul 08, 2019 | 139.83 | 142.30 | 138.78 | 142.01 | 963,465 | -5.65(-3.83%) |
Jul 05, 2019 | 147.02 | 147.95 | 146.11 | 147.66 | 402,100 | -0.14(-0.09%) |
Jul 03, 2019 | 147.15 | 149.32 | 146.85 | 147.80 | 525,200 | +1.42(+0.97%) |
Jul 02, 2019 | 148.14 | 148.44 | 144.68 | 146.38 | 541,089 | -1.61(-1.09%) |