Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.86 | 138.46 | 134.86 | 137.70 | 106,483 | +2.34(+1.73%) |
Sep 27, 2019 | 136.44 | 136.44 | 135.00 | 135.36 | 47,732 | -0.62(-0.46%) |
Sep 26, 2019 | 137.14 | 138.32 | 135.24 | 135.98 | 89,051 | -1.82(-1.32%) |
Sep 25, 2019 | 138.51 | 138.51 | 136.23 | 137.81 | 125,204 | -1.17(-0.84%) |
Sep 24, 2019 | 142.17 | 143.83 | 138.67 | 138.98 | 104,420 | -3.68(-2.58%) |
Sep 23, 2019 | 141.82 | 142.91 | 140.97 | 142.66 | 57,404 | -0.06(-0.04%) |
Sep 20, 2019 | 139.16 | 144.38 | 139.16 | 142.73 | 117,615 | +3.04(+2.18%) |
Sep 19, 2019 | 141.50 | 142.44 | 139.10 | 139.69 | 143,977 | -2.83(-1.99%) |
Sep 18, 2019 | 141.00 | 142.93 | 140.49 | 142.52 | 124,036 | +0.59(+0.41%) |
Sep 17, 2019 | 138.60 | 143.40 | 137.65 | 141.93 | 124,317 | +3.07(+2.21%) |
Sep 16, 2019 | 137.93 | 140.23 | 137.93 | 138.86 | 103,795 | +0.00(+0.00%) |
Sep 13, 2019 | 138.58 | 139.33 | 137.36 | 138.86 | 98,787 | +1.10(+0.80%) |
Sep 12, 2019 | 136.74 | 140.07 | 136.44 | 137.76 | 71,206 | +0.57(+0.41%) |
Sep 11, 2019 | 136.50 | 138.66 | 136.34 | 137.19 | 141,675 | +0.35(+0.26%) |
Sep 10, 2019 | 134.89 | 138.23 | 134.46 | 136.84 | 127,436 | +1.62(+1.20%) |
Sep 09, 2019 | 137.96 | 138.47 | 133.79 | 135.22 | 107,123 | -1.91(-1.40%) |
Sep 06, 2019 | 135.02 | 138.65 | 135.02 | 137.14 | 87,159 | +2.35(+1.74%) |
Sep 05, 2019 | 133.07 | 135.15 | 132.44 | 134.79 | 77,381 | +3.08(+2.34%) |
Sep 04, 2019 | 131.46 | 133.01 | 129.68 | 131.71 | 89,494 | +1.77(+1.36%) |
Sep 03, 2019 | 131.82 | 132.05 | 129.58 | 129.94 | 61,170 | -3.14(-2.36%) |
Aug 30, 2019 | 130.93 | 133.12 | 130.78 | 133.09 | 67,335 | +2.80(+2.15%) |
Aug 29, 2019 | 125.78 | 130.85 | 125.78 | 130.29 | 109,356 | +4.21(+3.34%) |
Aug 28, 2019 | 126.86 | 127.23 | 125.97 | 126.08 | 87,559 | -0.50(-0.39%) |
Aug 27, 2019 | 127.27 | 128.38 | 126.06 | 126.58 | 125,992 | -0.42(-0.33%) |
Aug 26, 2019 | 125.42 | 127.26 | 125.33 | 127.00 | 84,555 | +1.71(+1.37%) |
Aug 23, 2019 | 127.38 | 127.38 | 125.24 | 125.28 | 36,104 | -1.96(-1.54%) |
Aug 22, 2019 | 129.61 | 130.19 | 126.34 | 127.24 | 62,380 | -1.25(-0.97%) |
Aug 21, 2019 | 128.97 | 129.20 | 127.91 | 128.49 | 132,641 | +0.77(+0.60%) |
Aug 20, 2019 | 125.71 | 129.68 | 125.42 | 127.72 | 136,167 | +1.34(+1.06%) |
Aug 19, 2019 | 128.90 | 128.90 | 125.88 | 126.39 | 135,553 | -1.50(-1.17%) |
Aug 16, 2019 | 125.36 | 129.01 | 125.36 | 127.88 | 168,670 | +2.24(+1.78%) |
Aug 15, 2019 | 126.75 | 126.75 | 123.76 | 125.64 | 176,118 | -0.52(-0.42%) |
Aug 14, 2019 | 128.39 | 129.68 | 126.17 | 126.17 | 101,384 | -3.17(-2.45%) |
Aug 13, 2019 | 128.31 | 130.40 | 127.44 | 129.34 | 127,921 | +0.42(+0.33%) |
Aug 12, 2019 | 129.79 | 130.51 | 128.46 | 128.91 | 86,814 | -3.55(-2.68%) |
Aug 09, 2019 | 132.32 | 133.65 | 131.94 | 132.46 | 152,279 | +0.13(+0.10%) |
Aug 08, 2019 | 132.00 | 133.15 | 131.41 | 132.34 | 40,170 | +0.87(+0.66%) |
Aug 07, 2019 | 130.85 | 132.96 | 130.59 | 131.47 | 76,124 | +0.05(+0.04%) |
Aug 06, 2019 | 130.72 | 134.86 | 130.72 | 131.41 | 86,397 | +0.37(+0.28%) |
Aug 05, 2019 | 130.49 | 132.35 | 129.88 | 131.04 | 53,111 | -2.73(-2.04%) |
Aug 02, 2019 | 136.71 | 136.71 | 133.46 | 133.77 | 52,051 | -2.70(-1.98%) |
Aug 01, 2019 | 137.10 | 139.03 | 135.86 | 136.47 | 55,517 | -0.89(-0.65%) |
Jul 31, 2019 | 141.64 | 141.64 | 136.44 | 137.37 | 60,726 | -5.30(-3.71%) |
Jul 30, 2019 | 141.63 | 143.83 | 140.68 | 142.66 | 79,675 | +0.22(+0.16%) |
Jul 29, 2019 | 139.71 | 143.88 | 138.33 | 142.44 | 74,891 | +3.42(+2.46%) |
Jul 26, 2019 | 142.25 | 142.25 | 138.66 | 139.02 | 47,732 | -2.66(-1.87%) |
Jul 25, 2019 | 140.58 | 142.53 | 139.62 | 141.67 | 53,534 | +1.33(+0.95%) |
Jul 24, 2019 | 140.65 | 142.04 | 137.40 | 140.34 | 199,986 | -0.10(-0.07%) |
Jul 23, 2019 | 145.13 | 145.44 | 139.62 | 140.44 | 51,680 | -3.35(-2.33%) |
Jul 22, 2019 | 146.31 | 148.52 | 143.79 | 143.79 | 56,348 | -2.72(-1.86%) |
Jul 19, 2019 | 147.90 | 149.51 | 145.88 | 146.51 | 28,019 | -0.32(-0.22%) |
Jul 18, 2019 | 148.56 | 148.75 | 144.84 | 146.84 | 60,056 | -1.44(-0.97%) |
Jul 17, 2019 | 149.80 | 150.66 | 147.78 | 148.27 | 40,091 | -1.09(-0.73%) |
Jul 16, 2019 | 149.51 | 149.92 | 148.31 | 149.37 | 25,631 | +0.18(+0.12%) |
Jul 15, 2019 | 146.37 | 149.95 | 146.29 | 149.19 | 56,977 | +2.84(+1.94%) |
Jul 12, 2019 | 146.68 | 147.29 | 143.86 | 146.35 | 157,927 | -0.39(-0.27%) |
Jul 11, 2019 | 147.46 | 147.73 | 145.57 | 146.74 | 42,472 | -0.12(-0.08%) |
Jul 10, 2019 | 148.38 | 148.83 | 145.38 | 146.85 | 65,064 | -0.32(-0.21%) |
Jul 09, 2019 | 148.95 | 149.65 | 146.12 | 147.17 | 54,244 | -1.56(-1.05%) |
Jul 08, 2019 | 146.74 | 149.56 | 146.57 | 148.73 | 52,739 | +0.86(+0.58%) |
Jul 05, 2019 | 146.57 | 147.88 | 145.53 | 147.88 | 74,090 | +0.35(+0.24%) |
Jul 03, 2019 | 146.57 | 148.95 | 146.01 | 147.52 | 37,433 | +0.87(+0.59%) |
Jul 02, 2019 | 146.73 | 148.53 | 145.07 | 146.66 | 61,605 | -0.10(-0.07%) |