Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 138.47 | 140.31 | 138.14 | 140.09 | 164,281 | +1.91(+1.38%) |
Sep 27, 2019 | 139.16 | 139.16 | 137.32 | 138.19 | 127,999 | -0.34(-0.25%) |
Sep 26, 2019 | 138.29 | 139.37 | 137.69 | 138.53 | 111,759 | -0.56(-0.41%) |
Sep 25, 2019 | 137.07 | 139.57 | 136.98 | 139.09 | 147,833 | +2.12(+1.54%) |
Sep 24, 2019 | 139.17 | 140.62 | 136.50 | 136.98 | 185,529 | -2.18(-1.57%) |
Sep 23, 2019 | 137.03 | 139.79 | 137.03 | 139.16 | 170,912 | +1.52(+1.11%) |
Sep 20, 2019 | 139.42 | 140.15 | 137.47 | 137.64 | 544,779 | -1.56(-1.12%) |
Sep 19, 2019 | 139.15 | 140.80 | 138.34 | 139.20 | 206,743 | +0.33(+0.23%) |
Sep 18, 2019 | 139.22 | 139.68 | 137.74 | 138.87 | 130,072 | -0.87(-0.62%) |
Sep 17, 2019 | 138.97 | 140.18 | 137.17 | 139.75 | 158,930 | +0.59(+0.42%) |
Sep 16, 2019 | 139.18 | 140.26 | 138.34 | 139.16 | 170,456 | -0.93(-0.66%) |
Sep 13, 2019 | 140.32 | 142.09 | 139.40 | 140.09 | 191,685 | -0.52(-0.37%) |
Sep 12, 2019 | 141.60 | 141.68 | 139.31 | 140.61 | 149,378 | -0.62(-0.44%) |
Sep 11, 2019 | 139.65 | 141.35 | 138.00 | 141.23 | 186,323 | +1.99(+1.43%) |
Sep 10, 2019 | 136.01 | 139.37 | 135.29 | 139.24 | 180,488 | +2.92(+2.14%) |
Sep 09, 2019 | 133.08 | 136.35 | 132.85 | 136.32 | 189,475 | +3.73(+2.81%) |
Sep 06, 2019 | 133.37 | 134.23 | 132.23 | 132.59 | 175,502 | -0.30(-0.22%) |
Sep 05, 2019 | 129.49 | 133.19 | 127.57 | 132.89 | 328,973 | +5.05(+3.95%) |
Sep 04, 2019 | 127.50 | 128.51 | 126.71 | 127.84 | 171,907 | +1.61(+1.27%) |
Sep 03, 2019 | 129.49 | 130.09 | 125.37 | 126.23 | 171,645 | -3.99(-3.07%) |
Aug 30, 2019 | 130.67 | 131.00 | 129.19 | 130.22 | 192,103 | +0.36(+0.28%) |
Aug 29, 2019 | 129.02 | 130.04 | 128.66 | 129.86 | 135,849 | +2.28(+1.79%) |
Aug 28, 2019 | 126.80 | 128.70 | 126.57 | 127.58 | 123,918 | +0.25(+0.20%) |
Aug 27, 2019 | 126.39 | 128.05 | 125.92 | 127.33 | 125,692 | +1.48(+1.18%) |
Aug 26, 2019 | 127.24 | 127.24 | 124.52 | 125.85 | 138,169 | +0.89(+0.71%) |
Aug 23, 2019 | 128.16 | 128.16 | 124.56 | 124.96 | 248,262 | -3.80(-2.95%) |
Aug 22, 2019 | 127.83 | 129.08 | 126.77 | 128.76 | 160,645 | +1.68(+1.32%) |
Aug 21, 2019 | 120.81 | 129.24 | 120.81 | 127.08 | 538,073 | -2.31(-1.79%) |
Aug 20, 2019 | 130.36 | 133.70 | 129.07 | 129.39 | 320,647 | -1.64(-1.25%) |
Aug 19, 2019 | 132.46 | 134.56 | 130.28 | 131.03 | 170,668 | +0.34(+0.26%) |
Aug 16, 2019 | 127.85 | 130.96 | 126.84 | 130.69 | 150,570 | +4.36(+3.45%) |
Aug 15, 2019 | 127.86 | 128.68 | 125.32 | 126.33 | 181,656 | -1.12(-0.88%) |
Aug 14, 2019 | 130.19 | 133.83 | 127.01 | 127.45 | 363,354 | -5.19(-3.91%) |
Aug 13, 2019 | 129.82 | 134.59 | 129.82 | 132.64 | 136,147 | +2.55(+1.96%) |
Aug 12, 2019 | 131.25 | 132.37 | 129.77 | 130.09 | 110,743 | -1.98(-1.50%) |
Aug 09, 2019 | 132.47 | 133.34 | 129.80 | 132.06 | 135,701 | -0.92(-0.69%) |
Aug 08, 2019 | 130.00 | 133.18 | 129.16 | 132.98 | 256,057 | +4.56(+3.55%) |
Aug 07, 2019 | 125.61 | 128.68 | 124.25 | 128.42 | 162,792 | +1.13(+0.89%) |
Aug 06, 2019 | 126.91 | 129.21 | 126.48 | 127.30 | 142,560 | +1.23(+0.98%) |
Aug 05, 2019 | 126.37 | 127.86 | 125.03 | 126.06 | 170,637 | -3.26(-2.52%) |
Aug 02, 2019 | 131.79 | 132.18 | 128.58 | 129.32 | 204,075 | -2.98(-2.25%) |
Aug 01, 2019 | 135.75 | 136.57 | 131.26 | 132.30 | 226,068 | -2.99(-2.21%) |
Jul 31, 2019 | 136.38 | 137.35 | 134.18 | 135.29 | 271,252 | -0.82(-0.60%) |
Jul 30, 2019 | 132.48 | 136.19 | 132.10 | 136.11 | 149,527 | +2.68(+2.01%) |
Jul 29, 2019 | 135.54 | 136.50 | 133.32 | 133.43 | 144,279 | -2.03(-1.49%) |
Jul 26, 2019 | 134.23 | 135.98 | 132.09 | 135.45 | 128,581 | +0.41(+0.30%) |
Jul 25, 2019 | 137.31 | 137.31 | 134.80 | 135.04 | 107,636 | -1.58(-1.15%) |
Jul 24, 2019 | 133.40 | 137.21 | 133.40 | 136.62 | 201,553 | +2.73(+2.04%) |
Jul 23, 2019 | 132.59 | 134.01 | 130.48 | 133.89 | 150,318 | +1.72(+1.30%) |
Jul 22, 2019 | 131.51 | 132.88 | 131.45 | 132.17 | 97,475 | +0.84(+0.64%) |
Jul 19, 2019 | 131.20 | 133.03 | 128.66 | 131.33 | 107,849 | +0.67(+0.51%) |
Jul 18, 2019 | 132.21 | 132.21 | 130.42 | 130.66 | 104,219 | -1.32(-1.00%) |
Jul 17, 2019 | 133.21 | 134.65 | 131.95 | 131.98 | 91,879 | -1.61(-1.21%) |
Jul 16, 2019 | 133.06 | 134.34 | 132.85 | 133.59 | 91,180 | +0.86(+0.65%) |
Jul 15, 2019 | 132.71 | 133.18 | 131.68 | 132.73 | 95,301 | +0.10(+0.08%) |
Jul 12, 2019 | 130.31 | 132.96 | 130.14 | 132.63 | 121,356 | +2.95(+2.28%) |
Jul 11, 2019 | 128.51 | 129.74 | 127.97 | 129.68 | 77,447 | +1.28(+1.00%) |
Jul 10, 2019 | 129.86 | 130.59 | 128.35 | 128.40 | 172,670 | -0.70(-0.54%) |
Jul 09, 2019 | 129.28 | 129.73 | 127.88 | 129.09 | 131,000 | -1.08(-0.83%) |
Jul 08, 2019 | 131.59 | 133.13 | 129.77 | 130.17 | 133,313 | -2.25(-1.70%) |
Jul 05, 2019 | 133.33 | 133.33 | 129.20 | 132.43 | 204,075 | -2.08(-1.55%) |
Jul 03, 2019 | 134.26 | 134.87 | 133.91 | 134.51 | 82,300 | +0.81(+0.61%) |
Jul 02, 2019 | 133.81 | 134.78 | 132.64 | 133.70 | 109,360 | -1.56(-1.15%) |