Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 138.69 | 141.44 | 138.69 | 140.78 | 582,343 | +2.15(+1.55%) |
Sep 27, 2019 | 140.64 | 140.88 | 137.57 | 138.62 | 593,355 | -1.32(-0.94%) |
Sep 26, 2019 | 141.17 | 141.42 | 138.56 | 139.94 | 621,893 | -0.80(-0.57%) |
Sep 25, 2019 | 142.34 | 142.34 | 140.48 | 140.73 | 756,356 | -2.08(-1.46%) |
Sep 24, 2019 | 144.77 | 145.53 | 142.01 | 142.81 | 689,221 | -1.38(-0.96%) |
Sep 23, 2019 | 144.00 | 144.40 | 142.71 | 144.19 | 1,309,863 | -0.51(-0.35%) |
Sep 20, 2019 | 143.43 | 145.63 | 143.21 | 144.71 | 864,495 | +1.32(+0.92%) |
Sep 19, 2019 | 144.13 | 144.75 | 143.33 | 143.38 | 564,719 | -0.12(-0.08%) |
Sep 18, 2019 | 143.56 | 143.96 | 142.69 | 143.50 | 479,396 | -0.11(-0.08%) |
Sep 17, 2019 | 144.68 | 144.70 | 143.22 | 143.61 | 425,515 | -1.15(-0.79%) |
Sep 16, 2019 | 143.62 | 145.21 | 143.24 | 144.75 | 403,205 | +0.36(+0.25%) |
Sep 13, 2019 | 144.90 | 146.15 | 143.90 | 144.40 | 612,211 | -0.40(-0.28%) |
Sep 12, 2019 | 146.72 | 147.40 | 144.70 | 144.80 | 499,760 | -1.14(-0.78%) |
Sep 11, 2019 | 145.80 | 146.00 | 143.28 | 145.94 | 568,449 | +0.03(+0.02%) |
Sep 10, 2019 | 144.34 | 146.43 | 143.29 | 145.90 | 575,450 | +1.37(+0.95%) |
Sep 09, 2019 | 145.63 | 145.75 | 141.75 | 144.53 | 723,011 | -0.38(-0.26%) |
Sep 06, 2019 | 142.88 | 146.42 | 142.19 | 144.91 | 870,820 | +2.05(+1.43%) |
Sep 05, 2019 | 142.47 | 142.95 | 141.52 | 142.86 | 801,384 | +1.93(+1.37%) |
Sep 04, 2019 | 141.27 | 141.89 | 139.36 | 140.93 | 363,641 | +0.50(+0.36%) |
Sep 03, 2019 | 139.20 | 141.41 | 138.91 | 140.43 | 625,858 | +0.03(+0.02%) |
Aug 30, 2019 | 141.26 | 142.65 | 140.16 | 140.41 | 813,895 | -0.24(-0.17%) |
Aug 29, 2019 | 138.96 | 140.98 | 138.55 | 140.65 | 434,500 | +3.04(+2.21%) |
Aug 28, 2019 | 136.88 | 137.93 | 136.02 | 137.61 | 532,423 | +0.24(+0.18%) |
Aug 27, 2019 | 139.02 | 139.54 | 136.63 | 137.36 | 742,955 | -1.08(-0.78%) |
Aug 26, 2019 | 139.74 | 140.22 | 137.86 | 138.44 | 561,297 | -0.54(-0.39%) |
Aug 23, 2019 | 141.00 | 142.10 | 138.29 | 138.98 | 755,657 | -1.74(-1.24%) |
Aug 22, 2019 | 141.64 | 141.71 | 140.07 | 140.72 | 494,828 | -0.54(-0.38%) |
Aug 21, 2019 | 140.81 | 141.97 | 140.50 | 141.26 | 583,613 | +1.32(+0.94%) |
Aug 20, 2019 | 141.64 | 142.43 | 139.75 | 139.94 | 608,152 | -1.35(-0.95%) |
Aug 19, 2019 | 140.37 | 141.69 | 139.92 | 141.29 | 538,139 | +2.07(+1.49%) |
Aug 16, 2019 | 137.78 | 139.65 | 137.53 | 139.22 | 736,563 | +2.11(+1.54%) |
Aug 15, 2019 | 137.28 | 137.72 | 136.32 | 137.11 | 509,611 | +0.00(+0.00%) |
Aug 14, 2019 | 138.10 | 138.46 | 136.74 | 137.11 | 675,672 | -2.15(-1.55%) |
Aug 13, 2019 | 138.05 | 139.71 | 137.54 | 139.27 | 545,308 | +1.91(+1.39%) |
Aug 12, 2019 | 137.67 | 138.55 | 136.69 | 137.36 | 490,629 | -0.86(-0.62%) |
Aug 09, 2019 | 137.79 | 138.64 | 136.74 | 138.21 | 569,846 | +0.42(+0.30%) |
Aug 08, 2019 | 136.25 | 138.03 | 136.01 | 137.79 | 684,021 | +2.10(+1.55%) |
Aug 07, 2019 | 134.34 | 135.84 | 132.38 | 135.69 | 684,592 | +0.23(+0.17%) |
Aug 06, 2019 | 134.49 | 135.55 | 132.00 | 135.45 | 909,399 | +1.58(+1.18%) |
Aug 05, 2019 | 136.51 | 137.56 | 131.43 | 133.88 | 1,263,278 | -4.19(-3.03%) |
Aug 02, 2019 | 138.91 | 139.84 | 137.26 | 138.07 | 700,403 | -1.03(-0.74%) |
Aug 01, 2019 | 140.78 | 141.56 | 138.38 | 139.10 | 730,398 | -1.27(-0.91%) |
Jul 31, 2019 | 143.10 | 143.10 | 137.82 | 140.37 | 1,749,318 | -2.60(-1.82%) |
Jul 30, 2019 | 139.12 | 143.01 | 137.62 | 142.97 | 925,382 | +2.78(+1.98%) |
Jul 29, 2019 | 139.01 | 140.99 | 138.24 | 140.19 | 1,318,895 | +0.64(+0.46%) |
Jul 26, 2019 | 144.56 | 144.64 | 138.60 | 139.54 | 1,761,331 | -4.39(-3.05%) |
Jul 25, 2019 | 146.95 | 146.95 | 141.61 | 143.93 | 2,453,882 | -5.30(-3.55%) |
Jul 24, 2019 | 147.11 | 149.52 | 147.02 | 149.24 | 827,676 | +1.78(+1.21%) |
Jul 23, 2019 | 145.80 | 148.01 | 144.67 | 147.45 | 919,131 | +3.20(+2.22%) |
Jul 22, 2019 | 145.48 | 146.19 | 144.18 | 144.25 | 551,004 | -0.91(-0.63%) |
Jul 19, 2019 | 146.72 | 147.06 | 145.11 | 145.17 | 526,645 | -1.45(-0.99%) |
Jul 18, 2019 | 145.65 | 146.93 | 144.83 | 146.62 | 503,390 | +0.92(+0.63%) |
Jul 17, 2019 | 146.45 | 146.45 | 144.91 | 145.69 | 623,023 | -0.99(-0.67%) |
Jul 16, 2019 | 147.14 | 147.85 | 146.11 | 146.68 | 727,822 | +0.38(+0.26%) |
Jul 15, 2019 | 147.60 | 147.60 | 145.02 | 146.31 | 629,431 | -0.71(-0.48%) |
Jul 12, 2019 | 146.22 | 147.51 | 145.24 | 147.02 | 942,781 | +0.42(+0.29%) |
Jul 11, 2019 | 147.53 | 148.21 | 144.90 | 146.60 | 608,333 | +0.54(+0.37%) |
Jul 10, 2019 | 146.85 | 147.23 | 145.66 | 146.06 | 553,072 | -0.33(-0.22%) |
Jul 09, 2019 | 146.48 | 147.71 | 144.67 | 146.39 | 803,472 | -0.99(-0.67%) |
Jul 08, 2019 | 148.11 | 148.95 | 146.24 | 147.38 | 908,536 | -1.59(-1.07%) |
Jul 05, 2019 | 147.42 | 149.01 | 146.71 | 148.97 | 505,760 | +1.31(+0.89%) |
Jul 03, 2019 | 148.16 | 148.99 | 147.20 | 147.66 | 568,175 | +0.03(+0.02%) |
Jul 02, 2019 | 146.47 | 147.69 | 145.13 | 147.63 | 562,272 | +0.96(+0.66%) |