Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 129.71 | 130.70 | 129.71 | 130.09 | 5,073 | +0.70(+0.54%) |
Sep 27, 2019 | 130.44 | 130.66 | 129.39 | 129.39 | 114,494 | -0.85(-0.65%) |
Sep 26, 2019 | 131.40 | 131.40 | 129.70 | 130.24 | 213,086 | -1.09(-0.83%) |
Sep 25, 2019 | 131.54 | 132.03 | 131.18 | 131.34 | 47,001 | -0.45(-0.34%) |
Sep 24, 2019 | 133.30 | 133.30 | 131.66 | 131.78 | 6,741 | -1.33(-1.00%) |
Sep 23, 2019 | 133.26 | 133.61 | 133.00 | 133.12 | 6,812 | -0.69(-0.52%) |
Sep 20, 2019 | 133.88 | 133.88 | 133.57 | 133.81 | 2,267 | +1.39(+1.05%) |
Sep 19, 2019 | 132.38 | 133.50 | 132.34 | 132.42 | 6,624 | -0.08(-0.06%) |
Sep 18, 2019 | 132.71 | 132.71 | 131.84 | 132.50 | 3,584 | -0.28(-0.21%) |
Sep 17, 2019 | 132.62 | 132.90 | 132.50 | 132.78 | 3,973 | -0.24(-0.18%) |
Sep 16, 2019 | 132.19 | 133.38 | 132.12 | 133.02 | 4,256 | -0.15(-0.11%) |
Sep 13, 2019 | 134.00 | 134.73 | 132.98 | 133.16 | 129,899 | -0.71(-0.53%) |
Sep 12, 2019 | 134.45 | 134.45 | 133.28 | 133.87 | 74,034 | -0.26(-0.19%) |
Sep 11, 2019 | 132.82 | 134.17 | 132.82 | 134.13 | 15,164 | +1.77(+1.34%) |
Sep 10, 2019 | 129.61 | 132.36 | 129.55 | 132.36 | 33,225 | +1.97(+1.51%) |
Sep 09, 2019 | 131.15 | 131.15 | 129.54 | 130.39 | 3,752 | -0.49(-0.37%) |
Sep 06, 2019 | 130.42 | 131.18 | 130.38 | 130.88 | 6,586 | +0.52(+0.40%) |
Sep 05, 2019 | 130.26 | 130.47 | 129.67 | 130.36 | 117,051 | +1.16(+0.90%) |
Sep 04, 2019 | 129.79 | 129.79 | 128.84 | 129.20 | 4,487 | +0.07(+0.05%) |
Sep 03, 2019 | 128.40 | 129.53 | 128.40 | 129.13 | 8,007 | +0.17(+0.14%) |
Aug 30, 2019 | 129.76 | 129.84 | 128.73 | 128.96 | 7,990 | -0.18(-0.14%) |
Aug 29, 2019 | 129.29 | 129.29 | 128.68 | 129.13 | 4,731 | +0.93(+0.72%) |
Aug 28, 2019 | 127.00 | 128.32 | 127.00 | 128.21 | 11,492 | +0.76(+0.60%) |
Aug 27, 2019 | 129.53 | 129.86 | 127.45 | 127.45 | 25,294 | -1.09(-0.85%) |
Aug 26, 2019 | 128.30 | 128.54 | 127.86 | 128.54 | 3,532 | +1.35(+1.06%) |
Aug 23, 2019 | 130.28 | 130.28 | 126.72 | 127.19 | 4,211 | -3.12(-2.40%) |
Aug 22, 2019 | 131.04 | 131.12 | 129.82 | 130.31 | 10,072 | -0.28(-0.21%) |
Aug 21, 2019 | 131.08 | 131.08 | 130.30 | 130.59 | 8,329 | +0.66(+0.51%) |
Aug 20, 2019 | 130.98 | 131.12 | 129.93 | 129.93 | 4,598 | -1.47(-1.12%) |
Aug 19, 2019 | 130.66 | 131.79 | 130.51 | 131.40 | 23,003 | +1.70(+1.31%) |
Aug 16, 2019 | 128.88 | 129.76 | 128.88 | 129.70 | 7,234 | +1.61(+1.26%) |
Aug 15, 2019 | 128.88 | 128.88 | 127.66 | 128.09 | 5,586 | +0.01(+0.01%) |
Aug 14, 2019 | 130.79 | 130.79 | 128.08 | 128.08 | 22,441 | -3.75(-2.84%) |
Aug 13, 2019 | 131.24 | 132.60 | 131.24 | 131.83 | 9,600 | +1.01(+0.77%) |
Aug 12, 2019 | 132.14 | 132.14 | 130.63 | 130.82 | 5,217 | -1.74(-1.31%) |
Aug 09, 2019 | 132.80 | 133.01 | 132.13 | 132.56 | 6,478 | -0.24(-0.18%) |
Aug 08, 2019 | 131.99 | 132.80 | 131.50 | 132.80 | 8,762 | +1.56(+1.19%) |
Aug 07, 2019 | 130.70 | 131.66 | 130.66 | 131.24 | 4,532 | -0.25(-0.19%) |
Aug 06, 2019 | 131.34 | 131.49 | 130.29 | 131.49 | 3,536 | +1.09(+0.84%) |
Aug 05, 2019 | 132.19 | 132.19 | 129.30 | 130.40 | 8,065 | -2.75(-2.07%) |
Aug 02, 2019 | 133.53 | 133.53 | 132.70 | 133.15 | 2,807 | -0.44(-0.33%) |
Aug 01, 2019 | 133.82 | 134.77 | 133.14 | 133.59 | 9,378 | -0.20(-0.15%) |
Jul 31, 2019 | 135.28 | 135.40 | 133.38 | 133.79 | 3,714 | -1.09(-0.81%) |
Jul 30, 2019 | 134.67 | 134.89 | 134.48 | 134.89 | 2,132 | -1.27(-0.93%) |
Jul 29, 2019 | 136.14 | 136.48 | 135.94 | 136.16 | 6,388 | +0.11(+0.08%) |
Jul 26, 2019 | 135.21 | 136.14 | 135.21 | 136.04 | 65,867 | +1.06(+0.78%) |
Jul 25, 2019 | 135.43 | 135.97 | 134.99 | 134.99 | 5,875 | -0.57(-0.42%) |
Jul 24, 2019 | 134.77 | 135.55 | 134.53 | 135.55 | 2,838 | +0.58(+0.43%) |
Jul 23, 2019 | 134.51 | 135.12 | 134.51 | 134.97 | 13,977 | +0.61(+0.45%) |
Jul 22, 2019 | 134.95 | 134.95 | 133.97 | 134.36 | 4,863 | -0.50(-0.37%) |
Jul 19, 2019 | 136.02 | 136.02 | 134.86 | 134.86 | 4,211 | -1.07(-0.79%) |
Jul 18, 2019 | 135.36 | 135.95 | 135.36 | 135.93 | 2,608 | +0.60(+0.44%) |
Jul 17, 2019 | 136.24 | 136.24 | 135.33 | 135.33 | 4,420 | -0.57(-0.42%) |
Jul 16, 2019 | 135.94 | 136.25 | 135.80 | 135.90 | 53,168 | -0.63(-0.46%) |
Jul 15, 2019 | 136.01 | 136.61 | 135.70 | 136.52 | 3,895 | +0.40(+0.29%) |
Jul 12, 2019 | 136.55 | 136.97 | 135.19 | 136.13 | 66,947 | -2.07(-1.50%) |
Jul 11, 2019 | 139.82 | 139.82 | 137.16 | 138.19 | 186,730 | -2.10(-1.50%) |
Jul 10, 2019 | 140.05 | 140.44 | 139.39 | 140.29 | 7,219 | +0.04(+0.03%) |
Jul 09, 2019 | 138.92 | 140.47 | 138.92 | 140.26 | 8,669 | +1.00(+0.72%) |
Jul 08, 2019 | 140.06 | 140.06 | 138.57 | 139.26 | 8,588 | -1.42(-1.01%) |
Jul 05, 2019 | 142.27 | 142.34 | 140.68 | 140.68 | 4,751 | -1.85(-1.30%) |
Jul 03, 2019 | 142.13 | 142.53 | 141.46 | 142.53 | 1,943 | +1.30(+0.92%) |
Jul 02, 2019 | 140.75 | 141.23 | 140.61 | 141.22 | 4,599 | +0.38(+0.27%) |