Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 133.85 | 135.34 | 133.72 | 134.88 | 436,902 | +1.53(+1.14%) |
Sep 27, 2019 | 137.38 | 137.62 | 132.35 | 133.36 | 521,535 | -3.12(-2.28%) |
Sep 26, 2019 | 137.08 | 137.16 | 134.87 | 136.47 | 439,552 | -0.22(-0.16%) |
Sep 25, 2019 | 137.04 | 137.67 | 135.78 | 136.70 | 413,641 | +0.08(+0.06%) |
Sep 24, 2019 | 139.82 | 139.82 | 136.14 | 136.62 | 438,545 | -2.39(-1.72%) |
Sep 23, 2019 | 138.06 | 140.05 | 137.59 | 139.00 | 543,840 | +1.24(+0.90%) |
Sep 20, 2019 | 137.64 | 138.66 | 136.68 | 137.76 | 706,394 | -0.12(-0.08%) |
Sep 19, 2019 | 136.83 | 138.65 | 135.75 | 137.88 | 447,408 | +0.66(+0.48%) |
Sep 18, 2019 | 138.66 | 138.95 | 135.61 | 137.21 | 794,247 | -2.03(-1.46%) |
Sep 17, 2019 | 141.91 | 145.00 | 137.07 | 139.25 | 2,234,435 | +2.55(+1.86%) |
Sep 16, 2019 | 135.62 | 138.00 | 134.98 | 136.70 | 803,678 | +0.46(+0.33%) |
Sep 13, 2019 | 134.65 | 136.88 | 134.63 | 136.24 | 564,826 | +1.88(+1.40%) |
Sep 12, 2019 | 138.07 | 139.08 | 133.24 | 134.36 | 552,426 | -3.65(-2.64%) |
Sep 11, 2019 | 136.73 | 138.41 | 135.43 | 138.01 | 564,471 | +1.18(+0.86%) |
Sep 10, 2019 | 134.98 | 136.88 | 134.12 | 136.83 | 366,713 | +1.65(+1.22%) |
Sep 09, 2019 | 136.12 | 136.52 | 134.76 | 135.18 | 322,556 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.38 | 135.66 | 135.89 | 284,221 | -1.06(-0.78%) |
Sep 05, 2019 | 136.07 | 137.74 | 136.00 | 136.96 | 309,206 | +1.63(+1.21%) |
Sep 04, 2019 | 135.75 | 136.53 | 134.78 | 135.32 | 333,182 | -0.01(-0.01%) |
Sep 03, 2019 | 137.03 | 138.80 | 134.44 | 135.33 | 509,203 | -1.83(-1.34%) |
Aug 30, 2019 | 136.51 | 138.16 | 136.49 | 137.16 | 513,938 | +1.55(+1.14%) |
Aug 29, 2019 | 132.98 | 136.67 | 132.98 | 135.61 | 362,891 | +3.25(+2.46%) |
Aug 28, 2019 | 132.82 | 133.31 | 131.82 | 132.36 | 530,253 | -0.79(-0.59%) |
Aug 27, 2019 | 135.22 | 135.61 | 133.05 | 133.15 | 262,289 | -1.72(-1.27%) |
Aug 26, 2019 | 134.43 | 135.25 | 133.81 | 134.87 | 341,441 | +1.12(+0.84%) |
Aug 23, 2019 | 136.67 | 137.64 | 133.41 | 133.75 | 412,163 | -2.88(-2.11%) |
Aug 22, 2019 | 136.62 | 137.53 | 136.11 | 136.63 | 307,511 | +0.52(+0.38%) |
Aug 21, 2019 | 137.72 | 139.56 | 135.63 | 136.11 | 386,083 | -0.99(-0.73%) |
Aug 20, 2019 | 138.78 | 139.09 | 136.64 | 137.10 | 230,972 | -1.63(-1.18%) |
Aug 19, 2019 | 137.46 | 139.19 | 136.46 | 138.74 | 377,301 | +1.96(+1.43%) |
Aug 16, 2019 | 136.86 | 137.49 | 135.89 | 136.78 | 353,438 | +0.84(+0.62%) |
Aug 15, 2019 | 137.78 | 138.03 | 135.42 | 135.94 | 494,784 | -2.08(-1.51%) |
Aug 14, 2019 | 142.25 | 142.64 | 137.37 | 138.03 | 416,087 | -4.69(-3.29%) |
Aug 13, 2019 | 142.06 | 144.19 | 141.33 | 142.72 | 367,329 | +0.70(+0.50%) |
Aug 12, 2019 | 141.81 | 142.31 | 140.31 | 142.01 | 336,804 | -0.36(-0.26%) |
Aug 09, 2019 | 141.04 | 143.28 | 140.77 | 142.38 | 649,598 | +1.46(+1.04%) |
Aug 08, 2019 | 140.56 | 141.67 | 139.83 | 140.92 | 472,160 | +0.88(+0.63%) |
Aug 07, 2019 | 138.21 | 140.34 | 137.66 | 140.04 | 486,969 | +1.15(+0.82%) |
Aug 06, 2019 | 137.42 | 139.88 | 137.11 | 138.90 | 355,601 | +1.49(+1.09%) |
Aug 05, 2019 | 141.77 | 142.58 | 136.97 | 137.40 | 558,555 | -5.44(-3.81%) |
Aug 02, 2019 | 142.40 | 143.62 | 142.34 | 142.84 | 406,255 | +0.58(+0.41%) |
Aug 01, 2019 | 144.49 | 145.23 | 141.38 | 142.26 | 327,295 | -1.79(-1.24%) |
Jul 31, 2019 | 145.58 | 145.85 | 143.28 | 144.06 | 290,924 | -1.19(-0.82%) |
Jul 30, 2019 | 145.06 | 146.15 | 144.10 | 145.25 | 371,459 | +0.11(+0.07%) |
Jul 29, 2019 | 143.51 | 145.40 | 143.51 | 145.14 | 473,246 | +1.67(+1.17%) |
Jul 26, 2019 | 142.99 | 143.89 | 141.99 | 143.47 | 320,759 | +1.34(+0.94%) |
Jul 25, 2019 | 141.35 | 142.56 | 141.34 | 142.13 | 268,814 | +0.77(+0.55%) |
Jul 24, 2019 | 141.23 | 142.20 | 140.15 | 141.36 | 336,079 | +0.37(+0.26%) |
Jul 23, 2019 | 140.67 | 141.06 | 139.04 | 140.99 | 401,126 | +0.83(+0.59%) |
Jul 22, 2019 | 141.67 | 141.82 | 138.72 | 140.16 | 487,128 | -0.98(-0.69%) |
Jul 19, 2019 | 141.85 | 143.32 | 140.91 | 141.13 | 427,116 | -0.87(-0.61%) |
Jul 18, 2019 | 146.62 | 146.62 | 140.86 | 142.01 | 600,390 | -2.56(-1.77%) |
Jul 17, 2019 | 145.60 | 146.43 | 144.07 | 144.57 | 804,435 | -0.79(-0.55%) |
Jul 16, 2019 | 144.84 | 145.99 | 144.40 | 145.36 | 524,268 | +0.75(+0.52%) |
Jul 15, 2019 | 144.86 | 145.17 | 143.99 | 144.61 | 484,565 | +0.12(+0.08%) |
Jul 12, 2019 | 143.30 | 145.50 | 143.00 | 144.49 | 690,333 | +1.73(+1.21%) |
Jul 11, 2019 | 142.35 | 143.10 | 141.46 | 142.76 | 695,386 | +0.59(+0.42%) |
Jul 10, 2019 | 140.09 | 142.53 | 138.97 | 142.16 | 741,951 | +2.17(+1.55%) |
Jul 09, 2019 | 137.92 | 140.13 | 137.86 | 140.00 | 650,834 | +1.10(+0.79%) |
Jul 08, 2019 | 139.79 | 140.13 | 138.16 | 138.90 | 396,562 | -1.08(-0.77%) |
Jul 05, 2019 | 139.70 | 140.09 | 138.67 | 139.97 | 348,564 | -0.03(-0.02%) |
Jul 03, 2019 | 140.09 | 140.80 | 139.87 | 140.00 | 407,997 | +0.45(+0.32%) |
Jul 02, 2019 | 139.35 | 139.57 | 138.07 | 139.55 | 558,465 | +0.67(+0.48%) |