Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 140.74 | 141.41 | 140.64 | 141.06 | 1,823,186 | +0.65(+0.47%) |
Sep 27, 2019 | 141.66 | 141.72 | 139.61 | 140.41 | 2,076,864 | -0.84(-0.60%) |
Sep 26, 2019 | 141.68 | 141.68 | 140.57 | 141.25 | 1,845,242 | -0.43(-0.30%) |
Sep 25, 2019 | 140.81 | 141.91 | 140.06 | 141.68 | 6,577,172 | +0.89(+0.63%) |
Sep 24, 2019 | 142.56 | 142.75 | 140.32 | 140.79 | 4,534,405 | -1.32(-0.93%) |
Sep 23, 2019 | 141.73 | 142.42 | 141.60 | 142.11 | 2,196,538 | +0.08(+0.05%) |
Sep 20, 2019 | 142.93 | 143.15 | 141.62 | 142.03 | 2,254,985 | -0.63(-0.44%) |
Sep 19, 2019 | 143.05 | 143.50 | 142.51 | 142.66 | 2,208,559 | -0.09(-0.07%) |
Sep 18, 2019 | 142.60 | 142.78 | 141.39 | 142.75 | 1,838,054 | -0.02(-0.01%) |
Sep 17, 2019 | 142.32 | 142.81 | 142.00 | 142.77 | 2,253,064 | +0.34(+0.24%) |
Sep 16, 2019 | 142.20 | 142.64 | 142.03 | 142.43 | 1,810,068 | -0.29(-0.20%) |
Sep 13, 2019 | 143.09 | 143.28 | 142.54 | 142.72 | 3,228,826 | -0.14(-0.10%) |
Sep 12, 2019 | 142.87 | 143.33 | 142.33 | 142.86 | 3,749,458 | +0.43(+0.30%) |
Sep 11, 2019 | 141.43 | 142.44 | 141.07 | 142.43 | 4,135,859 | +1.15(+0.82%) |
Sep 10, 2019 | 140.75 | 141.28 | 140.08 | 141.28 | 3,693,859 | +0.14(+0.10%) |
Sep 09, 2019 | 141.56 | 141.60 | 140.56 | 141.14 | 2,769,686 | +0.08(+0.06%) |
Sep 06, 2019 | 141.17 | 141.41 | 140.79 | 141.05 | 1,686,891 | +0.03(+0.02%) |
Sep 05, 2019 | 140.42 | 141.45 | 140.19 | 141.03 | 3,217,282 | +1.86(+1.34%) |
Sep 04, 2019 | 138.84 | 139.16 | 138.39 | 139.16 | 2,227,878 | +1.47(+1.07%) |
Sep 03, 2019 | 137.62 | 138.14 | 137.04 | 137.70 | 4,632,422 | -0.90(-0.65%) |
Aug 30, 2019 | 139.38 | 139.39 | 138.04 | 138.60 | 2,439,631 | -0.05(-0.03%) |
Aug 29, 2019 | 138.18 | 138.91 | 137.72 | 138.64 | 2,770,155 | +1.81(+1.32%) |
Aug 28, 2019 | 135.48 | 136.92 | 135.13 | 136.83 | 2,130,255 | +0.97(+0.71%) |
Aug 27, 2019 | 137.30 | 137.47 | 135.47 | 135.86 | 2,136,360 | -0.63(-0.46%) |
Aug 26, 2019 | 136.26 | 136.59 | 135.45 | 136.50 | 3,896,343 | +1.37(+1.01%) |
Aug 23, 2019 | 138.01 | 138.84 | 134.51 | 135.13 | 4,095,983 | -3.50(-2.52%) |
Aug 22, 2019 | 139.13 | 139.40 | 137.75 | 138.62 | 1,861,144 | -0.12(-0.09%) |
Aug 21, 2019 | 138.71 | 138.93 | 138.39 | 138.75 | 1,549,252 | +1.16(+0.84%) |
Aug 20, 2019 | 138.38 | 138.59 | 137.54 | 137.58 | 1,870,226 | -1.06(-0.76%) |
Aug 19, 2019 | 138.64 | 139.01 | 138.21 | 138.64 | 3,092,063 | +1.63(+1.19%) |
Aug 16, 2019 | 135.84 | 137.26 | 135.77 | 137.02 | 3,935,219 | +2.05(+1.52%) |
Aug 15, 2019 | 135.13 | 135.45 | 133.96 | 134.97 | 3,862,732 | +0.25(+0.19%) |
Aug 14, 2019 | 136.65 | 136.89 | 134.64 | 134.72 | 4,234,883 | -4.01(-2.89%) |
Aug 13, 2019 | 136.60 | 139.56 | 136.26 | 138.73 | 2,926,612 | +1.95(+1.43%) |
Aug 12, 2019 | 137.74 | 137.87 | 136.28 | 136.78 | 2,700,378 | -1.71(-1.24%) |
Aug 09, 2019 | 139.30 | 139.30 | 137.65 | 138.49 | 2,527,057 | -1.00(-0.71%) |
Aug 08, 2019 | 137.61 | 139.51 | 137.35 | 139.48 | 4,455,315 | +2.60(+1.90%) |
Aug 07, 2019 | 135.12 | 137.19 | 134.08 | 136.88 | 3,436,727 | +0.15(+0.11%) |
Aug 06, 2019 | 135.95 | 136.78 | 135.04 | 136.73 | 3,665,195 | +4.53(+3.43%) |
Aug 05, 2019 | 136.87 | 136.93 | 133.79 | 132.20 | 6,128,761 | -6.90(-4.96%) |
Aug 02, 2019 | 139.77 | 139.87 | 138.17 | 139.10 | 7,594,290 | -1.13(-0.81%) |
Aug 01, 2019 | 141.62 | 143.07 | 139.73 | 140.23 | 4,195,470 | -1.31(-0.93%) |
Jul 31, 2019 | 143.13 | 143.31 | 140.49 | 141.54 | 2,701,048 | -1.56(-1.09%) |
Jul 30, 2019 | 142.46 | 143.21 | 142.24 | 143.11 | 2,118,976 | -0.14(-0.10%) |
Jul 29, 2019 | 143.54 | 143.56 | 142.87 | 143.25 | 1,707,343 | -0.34(-0.24%) |
Jul 26, 2019 | 142.88 | 143.68 | 142.85 | 143.59 | 1,851,311 | +1.03(+0.72%) |
Jul 25, 2019 | 143.15 | 143.16 | 142.18 | 142.56 | 2,200,139 | -0.76(-0.53%) |
Jul 24, 2019 | 142.06 | 143.35 | 142.06 | 143.32 | 2,332,517 | +0.87(+0.61%) |
Jul 23, 2019 | 142.08 | 142.47 | 141.63 | 142.45 | 1,767,493 | +0.95(+0.67%) |
Jul 22, 2019 | 141.41 | 141.72 | 141.13 | 141.50 | 1,624,156 | +0.34(+0.24%) |
Jul 19, 2019 | 142.47 | 142.54 | 141.11 | 141.16 | 1,600,003 | -0.81(-0.57%) |
Jul 18, 2019 | 141.23 | 142.13 | 140.97 | 141.97 | 1,579,203 | +0.52(+0.37%) |
Jul 17, 2019 | 142.37 | 142.44 | 141.45 | 141.45 | 2,769,585 | -0.94(-0.66%) |
Jul 16, 2019 | 142.75 | 142.90 | 142.23 | 142.39 | 1,912,594 | -0.36(-0.25%) |
Jul 15, 2019 | 143.05 | 143.05 | 142.53 | 142.75 | 2,317,410 | -0.09(-0.07%) |
Jul 12, 2019 | 142.37 | 142.88 | 142.27 | 142.85 | 1,780,768 | +0.72(+0.51%) |
Jul 11, 2019 | 142.22 | 142.31 | 141.57 | 142.12 | 2,840,016 | +0.20(+0.14%) |
Jul 10, 2019 | 141.90 | 142.40 | 141.46 | 141.93 | 1,992,124 | +0.58(+0.41%) |
Jul 09, 2019 | 140.44 | 141.43 | 140.44 | 141.35 | 3,417,435 | +0.25(+0.18%) |
Jul 08, 2019 | 141.23 | 141.38 | 140.76 | 141.10 | 2,808,031 | -0.76(-0.54%) |
Jul 05, 2019 | 141.36 | 141.93 | 140.66 | 141.86 | 2,630,505 | -0.08(-0.06%) |
Jul 03, 2019 | 141.23 | 141.96 | 141.12 | 141.94 | 2,458,987 | +1.06(+0.75%) |
Jul 02, 2019 | 140.56 | 140.88 | 140.10 | 140.88 | 2,909,247 | +0.32(+0.23%) |