Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 139.73 | 142.60 | 139.34 | 141.89 | 2,234,210 | +2.82(+2.03%) |
Sep 27, 2019 | 140.72 | 141.09 | 138.28 | 139.07 | 1,695,894 | -1.18(-0.84%) |
Sep 26, 2019 | 142.31 | 142.43 | 139.25 | 140.25 | 1,871,490 | -1.00(-0.71%) |
Sep 25, 2019 | 141.46 | 141.99 | 139.99 | 141.25 | 2,135,005 | -0.59(-0.42%) |
Sep 24, 2019 | 142.65 | 143.45 | 140.39 | 141.84 | 3,156,851 | -0.05(-0.03%) |
Sep 23, 2019 | 142.58 | 143.60 | 141.51 | 141.89 | 1,850,150 | -1.84(-1.28%) |
Sep 20, 2019 | 143.91 | 144.57 | 143.10 | 143.73 | 5,220,370 | +0.71(+0.49%) |
Sep 19, 2019 | 141.30 | 144.18 | 141.21 | 143.02 | 2,701,099 | +1.77(+1.25%) |
Sep 18, 2019 | 139.72 | 142.05 | 139.17 | 141.25 | 2,676,339 | +1.59(+1.14%) |
Sep 17, 2019 | 138.02 | 140.04 | 137.89 | 139.66 | 1,879,722 | +1.65(+1.19%) |
Sep 16, 2019 | 137.70 | 139.00 | 136.96 | 138.02 | 2,357,305 | -0.36(-0.26%) |
Sep 13, 2019 | 138.74 | 140.08 | 137.40 | 138.38 | 2,192,767 | -0.71(-0.51%) |
Sep 12, 2019 | 137.73 | 139.49 | 137.49 | 139.09 | 2,222,315 | +2.20(+1.61%) |
Sep 11, 2019 | 133.99 | 137.14 | 132.94 | 136.89 | 2,915,435 | +2.85(+2.13%) |
Sep 10, 2019 | 135.70 | 135.77 | 131.33 | 134.03 | 3,935,972 | -2.72(-1.99%) |
Sep 09, 2019 | 141.40 | 141.57 | 136.47 | 136.75 | 2,065,062 | -4.88(-3.44%) |
Sep 06, 2019 | 140.90 | 142.22 | 140.44 | 141.63 | 1,744,879 | +1.35(+0.97%) |
Sep 05, 2019 | 139.22 | 140.76 | 138.35 | 140.27 | 2,274,090 | +2.64(+1.92%) |
Sep 04, 2019 | 137.85 | 139.34 | 136.83 | 137.63 | 1,594,561 | +0.38(+0.28%) |
Sep 03, 2019 | 137.92 | 138.36 | 136.37 | 137.25 | 1,957,349 | -2.18(-1.56%) |
Aug 30, 2019 | 140.15 | 140.69 | 138.57 | 139.43 | 1,997,714 | +0.40(+0.29%) |
Aug 29, 2019 | 138.01 | 139.62 | 137.43 | 139.03 | 2,246,314 | +2.15(+1.57%) |
Aug 28, 2019 | 134.86 | 137.17 | 134.68 | 136.88 | 1,667,360 | +1.22(+0.90%) |
Aug 27, 2019 | 135.40 | 136.20 | 134.44 | 135.66 | 3,083,829 | +1.82(+1.36%) |
Aug 26, 2019 | 133.83 | 134.38 | 132.44 | 133.84 | 1,489,617 | +0.98(+0.74%) |
Aug 23, 2019 | 136.91 | 137.57 | 132.02 | 132.86 | 2,301,911 | -4.08(-2.98%) |
Aug 22, 2019 | 138.11 | 138.90 | 136.17 | 136.95 | 1,268,396 | -0.75(-0.54%) |
Aug 21, 2019 | 138.75 | 138.93 | 136.59 | 137.69 | 1,486,359 | +0.25(+0.18%) |
Aug 20, 2019 | 139.25 | 139.83 | 137.38 | 137.45 | 1,581,566 | -1.61(-1.16%) |
Aug 19, 2019 | 139.16 | 139.48 | 137.60 | 139.06 | 1,634,846 | +1.34(+0.97%) |
Aug 16, 2019 | 135.97 | 137.92 | 135.30 | 137.72 | 2,026,656 | +3.10(+2.30%) |
Aug 15, 2019 | 135.16 | 136.79 | 133.92 | 134.62 | 2,291,181 | +0.81(+0.61%) |
Aug 14, 2019 | 136.50 | 137.61 | 133.74 | 133.81 | 2,436,447 | -4.10(-2.97%) |
Aug 13, 2019 | 135.14 | 138.79 | 135.14 | 137.91 | 1,729,495 | +2.06(+1.52%) |
Aug 12, 2019 | 136.95 | 138.08 | 135.44 | 135.85 | 1,012,956 | -1.83(-1.33%) |
Aug 09, 2019 | 138.11 | 138.86 | 136.58 | 137.68 | 1,331,639 | -0.57(-0.41%) |
Aug 08, 2019 | 136.49 | 138.43 | 136.01 | 138.25 | 1,905,685 | +2.64(+1.95%) |
Aug 07, 2019 | 133.74 | 136.08 | 131.98 | 135.61 | 2,103,974 | -0.03(-0.02%) |
Aug 06, 2019 | 133.74 | 135.66 | 133.25 | 135.64 | 3,041,064 | +2.48(+1.86%) |
Aug 05, 2019 | 134.60 | 135.38 | 131.60 | 133.16 | 2,833,344 | -3.42(-2.51%) |
Aug 02, 2019 | 137.65 | 137.80 | 136.03 | 136.58 | 2,059,776 | -1.01(-0.73%) |
Aug 01, 2019 | 138.20 | 139.69 | 136.53 | 137.59 | 2,537,304 | -0.28(-0.20%) |
Jul 31, 2019 | 139.82 | 140.10 | 136.66 | 137.87 | 2,024,290 | -2.16(-1.54%) |
Jul 30, 2019 | 139.32 | 140.40 | 138.81 | 140.03 | 2,079,869 | +0.02(+0.01%) |
Jul 29, 2019 | 139.68 | 140.50 | 138.99 | 140.01 | 1,496,012 | +0.39(+0.28%) |
Jul 26, 2019 | 141.34 | 141.44 | 139.30 | 139.62 | 1,597,621 | -0.91(-0.65%) |
Jul 25, 2019 | 139.93 | 141.02 | 139.12 | 140.53 | 1,342,732 | +0.51(+0.36%) |
Jul 24, 2019 | 139.77 | 140.20 | 138.41 | 140.02 | 3,002,549 | +0.18(+0.13%) |
Jul 23, 2019 | 139.20 | 140.18 | 138.86 | 139.84 | 3,361,310 | +0.87(+0.63%) |
Jul 22, 2019 | 139.34 | 139.66 | 138.39 | 138.97 | 2,436,808 | +0.01(+0.01%) |
Jul 19, 2019 | 140.81 | 141.01 | 138.78 | 138.96 | 3,895,048 | -1.36(-0.97%) |
Jul 18, 2019 | 138.80 | 141.30 | 138.23 | 140.32 | 5,085,325 | +3.29(+2.40%) |
Jul 17, 2019 | 137.76 | 138.67 | 136.82 | 137.03 | 2,807,904 | -0.18(-0.13%) |
Jul 16, 2019 | 138.80 | 139.08 | 137.08 | 137.21 | 2,220,159 | -1.26(-0.91%) |
Jul 15, 2019 | 137.75 | 138.71 | 136.92 | 138.47 | 2,480,580 | +1.06(+0.77%) |
Jul 12, 2019 | 139.73 | 139.97 | 136.90 | 137.41 | 4,365,560 | -2.63(-1.88%) |
Jul 11, 2019 | 140.51 | 140.55 | 139.30 | 140.04 | 2,364,388 | +0.11(+0.08%) |
Jul 10, 2019 | 140.06 | 140.93 | 139.89 | 139.93 | 2,397,231 | +0.30(+0.22%) |
Jul 09, 2019 | 140.40 | 140.63 | 139.44 | 139.62 | 2,549,770 | -1.31(-0.93%) |
Jul 08, 2019 | 141.27 | 141.30 | 139.98 | 140.93 | 1,992,307 | -0.81(-0.57%) |
Jul 05, 2019 | 141.86 | 142.78 | 140.43 | 141.75 | 1,146,166 | -0.84(-0.59%) |
Jul 03, 2019 | 141.83 | 142.62 | 141.49 | 142.59 | 1,481,037 | +1.15(+0.81%) |
Jul 02, 2019 | 141.71 | 141.80 | 140.32 | 141.44 | 1,804,695 | +0.14(+0.10%) |