Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 142.10 | 143.30 | 141.63 | 142.99 | 805,216 | +0.89(+0.63%) |
Sep 27, 2019 | 144.46 | 144.46 | 140.57 | 142.10 | 819,600 | -1.79(-1.24%) |
Sep 26, 2019 | 143.93 | 144.50 | 141.80 | 143.89 | 579,647 | +0.40(+0.28%) |
Sep 25, 2019 | 143.00 | 143.88 | 141.42 | 143.49 | 760,067 | +0.21(+0.15%) |
Sep 24, 2019 | 143.43 | 143.49 | 141.88 | 143.28 | 855,323 | +0.64(+0.45%) |
Sep 23, 2019 | 142.83 | 143.46 | 142.07 | 142.64 | 1,125,145 | -1.00(-0.70%) |
Sep 20, 2019 | 141.01 | 143.76 | 140.41 | 143.64 | 1,421,000 | +3.51(+2.50%) |
Sep 19, 2019 | 139.07 | 140.23 | 138.66 | 140.13 | 514,963 | +0.96(+0.69%) |
Sep 18, 2019 | 139.96 | 139.96 | 137.96 | 139.17 | 521,747 | -0.16(-0.11%) |
Sep 17, 2019 | 138.93 | 139.42 | 137.35 | 139.33 | 416,485 | +0.66(+0.48%) |
Sep 16, 2019 | 136.41 | 139.39 | 136.03 | 138.67 | 648,951 | +1.57(+1.15%) |
Sep 13, 2019 | 137.49 | 138.44 | 136.69 | 137.10 | 404,300 | -0.23(-0.17%) |
Sep 12, 2019 | 137.97 | 139.24 | 137.32 | 137.33 | 438,623 | +0.56(+0.41%) |
Sep 11, 2019 | 134.06 | 136.81 | 132.91 | 136.77 | 299,609 | +2.13(+1.58%) |
Sep 10, 2019 | 136.13 | 136.57 | 133.79 | 134.64 | 493,668 | -2.28(-1.67%) |
Sep 09, 2019 | 138.22 | 138.23 | 136.22 | 136.92 | 601,572 | -0.27(-0.20%) |
Sep 06, 2019 | 137.15 | 138.06 | 136.59 | 137.19 | 241,600 | +0.39(+0.29%) |
Sep 05, 2019 | 136.48 | 137.71 | 135.96 | 136.80 | 291,235 | +1.82(+1.35%) |
Sep 04, 2019 | 133.93 | 135.02 | 133.19 | 134.98 | 255,194 | +2.52(+1.90%) |
Sep 03, 2019 | 132.73 | 133.73 | 131.58 | 132.46 | 325,755 | -1.21(-0.91%) |
Aug 30, 2019 | 133.08 | 134.18 | 132.65 | 133.67 | 426,900 | +1.69(+1.28%) |
Aug 29, 2019 | 132.09 | 132.95 | 131.55 | 131.98 | 399,988 | +1.26(+0.96%) |
Aug 28, 2019 | 129.56 | 131.17 | 128.88 | 130.72 | 247,525 | +0.19(+0.15%) |
Aug 27, 2019 | 130.42 | 131.37 | 129.50 | 130.53 | 379,272 | +1.30(+1.01%) |
Aug 26, 2019 | 130.44 | 130.74 | 128.36 | 129.23 | 374,614 | -0.20(-0.15%) |
Aug 23, 2019 | 132.09 | 132.89 | 129.01 | 129.43 | 479,500 | -3.15(-2.38%) |
Aug 22, 2019 | 133.42 | 133.42 | 130.83 | 132.58 | 374,686 | -0.08(-0.06%) |
Aug 21, 2019 | 132.96 | 133.96 | 132.20 | 132.66 | 298,752 | +0.59(+0.45%) |
Aug 20, 2019 | 131.37 | 132.63 | 130.53 | 132.07 | 583,267 | +0.86(+0.66%) |
Aug 19, 2019 | 131.01 | 131.69 | 129.91 | 131.21 | 454,520 | +1.92(+1.49%) |
Aug 16, 2019 | 127.74 | 129.69 | 127.34 | 129.29 | 433,500 | +2.80(+2.21%) |
Aug 15, 2019 | 127.49 | 128.06 | 124.77 | 126.49 | 411,559 | -0.51(-0.40%) |
Aug 14, 2019 | 127.35 | 129.52 | 126.84 | 127.00 | 514,329 | -1.56(-1.21%) |
Aug 13, 2019 | 127.80 | 131.35 | 127.69 | 128.56 | 811,289 | +0.08(+0.06%) |
Aug 12, 2019 | 129.70 | 129.70 | 127.60 | 128.48 | 310,940 | -2.10(-1.61%) |
Aug 09, 2019 | 131.89 | 133.11 | 129.92 | 130.58 | 328,700 | -1.89(-1.43%) |
Aug 08, 2019 | 130.56 | 133.49 | 130.28 | 132.47 | 542,780 | +3.13(+2.42%) |
Aug 07, 2019 | 127.56 | 130.38 | 125.86 | 129.34 | 606,130 | +0.90(+0.70%) |
Aug 06, 2019 | 128.88 | 129.63 | 125.85 | 128.44 | 1,038,042 | +0.42(+0.33%) |
Aug 05, 2019 | 133.00 | 133.30 | 127.58 | 128.02 | 903,020 | -7.09(-5.25%) |
Aug 02, 2019 | 136.91 | 136.98 | 134.50 | 135.11 | 570,300 | -2.30(-1.67%) |
Aug 01, 2019 | 140.00 | 140.34 | 135.65 | 137.41 | 790,753 | -1.92(-1.38%) |
Jul 31, 2019 | 138.50 | 144.19 | 138.48 | 139.33 | 1,282,024 | +1.07(+0.77%) |
Jul 30, 2019 | 148.37 | 149.19 | 136.16 | 138.26 | 2,995,045 | -32.47(-19.02%) |
Jul 29, 2019 | 171.25 | 171.78 | 169.62 | 170.73 | 432,475 | -0.31(-0.18%) |
Jul 26, 2019 | 168.97 | 171.44 | 168.45 | 171.04 | 332,300 | +2.90(+1.72%) |
Jul 25, 2019 | 168.54 | 168.88 | 167.54 | 168.14 | 284,812 | -0.84(-0.50%) |
Jul 24, 2019 | 169.15 | 169.66 | 167.53 | 168.98 | 218,637 | -0.37(-0.22%) |
Jul 23, 2019 | 169.00 | 169.44 | 167.50 | 169.35 | 288,887 | +1.63(+0.97%) |
Jul 22, 2019 | 166.20 | 168.50 | 166.20 | 167.72 | 349,331 | +1.93(+1.16%) |
Jul 19, 2019 | 169.88 | 169.92 | 165.71 | 165.79 | 301,200 | -2.76(-1.64%) |
Jul 18, 2019 | 167.99 | 169.02 | 167.38 | 168.55 | 353,934 | +0.13(+0.08%) |
Jul 17, 2019 | 169.48 | 170.65 | 168.25 | 168.42 | 229,173 | -0.60(-0.35%) |
Jul 16, 2019 | 171.04 | 171.12 | 168.87 | 169.02 | 274,243 | -1.85(-1.08%) |
Jul 15, 2019 | 170.47 | 171.36 | 169.46 | 170.87 | 242,227 | +0.63(+0.37%) |
Jul 12, 2019 | 170.14 | 170.50 | 168.85 | 170.24 | 167,000 | +0.74(+0.44%) |
Jul 11, 2019 | 168.88 | 169.91 | 168.18 | 169.50 | 223,903 | +1.14(+0.68%) |
Jul 10, 2019 | 168.31 | 169.06 | 168.10 | 168.36 | 214,244 | +0.78(+0.47%) |
Jul 09, 2019 | 166.28 | 168.03 | 165.96 | 167.58 | 321,396 | +0.44(+0.26%) |
Jul 08, 2019 | 168.60 | 168.60 | 166.85 | 167.14 | 349,909 | -1.83(-1.08%) |
Jul 05, 2019 | 167.09 | 168.97 | 165.87 | 168.97 | 227,000 | +1.13(+0.67%) |
Jul 03, 2019 | 165.75 | 168.03 | 164.66 | 167.84 | 281,800 | +2.77(+1.68%) |
Jul 02, 2019 | 163.22 | 165.14 | 163.01 | 165.07 | 290,958 | +1.42(+0.87%) |