Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 139.38 | 140.98 | 139.20 | 140.48 | 922,451 | +1.10(+0.79%) |
Sep 27, 2019 | 140.12 | 140.47 | 138.34 | 139.38 | 580,451 | -0.45(-0.32%) |
Sep 26, 2019 | 139.93 | 140.41 | 139.17 | 139.83 | 1,065,641 | +0.83(+0.59%) |
Sep 25, 2019 | 140.76 | 141.83 | 138.58 | 139.01 | 1,079,425 | -2.08(-1.47%) |
Sep 24, 2019 | 139.81 | 141.96 | 139.60 | 141.09 | 1,275,914 | +2.13(+1.53%) |
Sep 23, 2019 | 139.88 | 140.85 | 138.96 | 138.96 | 875,372 | -0.57(-0.41%) |
Sep 20, 2019 | 139.44 | 140.12 | 138.65 | 139.53 | 3,551,775 | +0.45(+0.32%) |
Sep 19, 2019 | 138.79 | 139.48 | 138.37 | 139.08 | 886,988 | +0.36(+0.26%) |
Sep 18, 2019 | 139.49 | 139.58 | 137.32 | 138.72 | 959,755 | +0.33(+0.24%) |
Sep 17, 2019 | 135.11 | 139.53 | 135.11 | 138.39 | 1,833,407 | +4.22(+3.14%) |
Sep 16, 2019 | 133.73 | 135.86 | 133.24 | 134.18 | 1,420,855 | -0.48(-0.36%) |
Sep 13, 2019 | 136.28 | 137.58 | 134.16 | 134.66 | 2,019,829 | -2.44(-1.78%) |
Sep 12, 2019 | 135.75 | 138.37 | 135.23 | 137.10 | 1,872,702 | +0.10(+0.07%) |
Sep 11, 2019 | 138.26 | 139.82 | 136.41 | 137.00 | 2,007,103 | -1.26(-0.91%) |
Sep 10, 2019 | 140.60 | 140.60 | 135.96 | 138.26 | 2,602,725 | -3.27(-2.31%) |
Sep 09, 2019 | 143.67 | 143.70 | 141.50 | 141.53 | 1,500,709 | -2.56(-1.78%) |
Sep 06, 2019 | 145.22 | 145.73 | 143.88 | 144.09 | 1,349,679 | -1.20(-0.82%) |
Sep 05, 2019 | 146.79 | 147.01 | 144.97 | 145.29 | 1,274,215 | -1.00(-0.68%) |
Sep 04, 2019 | 145.09 | 146.45 | 144.67 | 146.29 | 1,155,150 | +1.33(+0.92%) |
Sep 03, 2019 | 143.64 | 144.97 | 142.52 | 144.96 | 1,009,676 | +1.32(+0.92%) |
Aug 30, 2019 | 143.84 | 144.82 | 142.93 | 143.64 | 1,132,327 | +0.44(+0.31%) |
Aug 29, 2019 | 145.69 | 145.75 | 142.76 | 143.20 | 1,151,952 | -2.26(-1.55%) |
Aug 28, 2019 | 144.69 | 146.30 | 143.81 | 145.45 | 1,422,581 | +1.00(+0.69%) |
Aug 27, 2019 | 143.79 | 144.87 | 143.39 | 144.46 | 1,337,147 | +0.30(+0.21%) |
Aug 26, 2019 | 142.78 | 144.33 | 141.98 | 144.16 | 1,036,884 | +1.83(+1.29%) |
Aug 23, 2019 | 144.02 | 144.35 | 141.80 | 142.33 | 862,678 | -1.22(-0.85%) |
Aug 22, 2019 | 143.12 | 143.88 | 142.06 | 143.55 | 1,219,324 | +0.37(+0.25%) |
Aug 21, 2019 | 141.52 | 143.22 | 141.28 | 143.19 | 1,011,952 | +2.05(+1.45%) |
Aug 20, 2019 | 142.42 | 142.69 | 140.91 | 141.14 | 977,080 | -1.16(-0.82%) |
Aug 19, 2019 | 140.37 | 142.87 | 140.15 | 142.30 | 1,016,638 | +2.10(+1.50%) |
Aug 16, 2019 | 140.57 | 141.08 | 139.58 | 140.20 | 1,048,727 | -0.05(-0.04%) |
Aug 15, 2019 | 138.11 | 140.73 | 137.68 | 140.25 | 1,178,310 | +2.78(+2.02%) |
Aug 14, 2019 | 139.85 | 139.97 | 137.14 | 137.47 | 1,186,729 | -2.65(-1.89%) |
Aug 13, 2019 | 140.34 | 141.33 | 139.92 | 140.13 | 1,063,511 | -0.48(-0.34%) |
Aug 12, 2019 | 140.31 | 141.17 | 139.80 | 140.60 | 603,239 | +0.37(+0.26%) |
Aug 09, 2019 | 139.65 | 141.24 | 139.55 | 140.24 | 1,336,659 | +0.82(+0.59%) |
Aug 08, 2019 | 137.56 | 139.44 | 136.98 | 139.41 | 1,021,189 | +1.77(+1.28%) |
Aug 07, 2019 | 135.85 | 138.04 | 134.00 | 137.65 | 1,430,316 | +2.02(+1.49%) |
Aug 06, 2019 | 134.50 | 135.94 | 134.14 | 135.63 | 1,443,118 | +1.13(+0.84%) |
Aug 05, 2019 | 136.73 | 137.48 | 134.12 | 134.50 | 1,761,256 | -2.70(-1.97%) |
Aug 02, 2019 | 137.21 | 138.81 | 136.71 | 137.20 | 1,345,307 | +0.38(+0.28%) |
Aug 01, 2019 | 137.46 | 138.31 | 136.71 | 136.82 | 1,357,241 | -0.04(-0.03%) |
Jul 31, 2019 | 137.18 | 137.86 | 135.50 | 136.86 | 1,150,562 | -0.47(-0.34%) |
Jul 30, 2019 | 137.02 | 138.81 | 136.54 | 137.33 | 1,129,093 | +0.04(+0.03%) |
Jul 29, 2019 | 137.90 | 138.12 | 136.29 | 137.29 | 1,385,118 | -0.69(-0.50%) |
Jul 26, 2019 | 136.15 | 138.45 | 134.03 | 137.98 | 1,624,258 | +2.94(+2.18%) |
Jul 25, 2019 | 128.08 | 135.20 | 125.61 | 135.04 | 2,340,891 | +2.67(+2.02%) |
Jul 24, 2019 | 132.24 | 132.73 | 130.83 | 132.37 | 2,151,710 | -0.48(-0.36%) |
Jul 23, 2019 | 132.96 | 133.39 | 132.05 | 132.85 | 1,807,404 | +0.21(+0.16%) |
Jul 22, 2019 | 131.35 | 132.97 | 131.35 | 132.64 | 1,226,268 | +1.70(+1.30%) |
Jul 19, 2019 | 132.69 | 132.86 | 130.94 | 130.94 | 1,246,077 | -2.09(-1.57%) |
Jul 18, 2019 | 131.71 | 133.12 | 130.67 | 133.04 | 1,935,711 | +1.62(+1.23%) |
Jul 17, 2019 | 128.93 | 131.50 | 128.35 | 131.42 | 2,586,863 | +4.76(+3.76%) |
Jul 16, 2019 | 125.35 | 126.76 | 124.84 | 126.66 | 1,545,307 | +1.86(+1.49%) |
Jul 15, 2019 | 124.28 | 125.41 | 123.86 | 124.80 | 1,187,327 | +1.08(+0.87%) |
Jul 12, 2019 | 124.16 | 124.21 | 123.19 | 123.72 | 726,980 | +0.07(+0.06%) |
Jul 11, 2019 | 124.93 | 124.93 | 123.16 | 123.65 | 1,191,667 | -1.34(-1.07%) |
Jul 10, 2019 | 124.98 | 125.59 | 124.72 | 124.98 | 803,816 | -0.05(-0.04%) |
Jul 09, 2019 | 125.16 | 125.41 | 124.69 | 125.03 | 909,725 | +0.03(+0.02%) |
Jul 08, 2019 | 124.52 | 125.44 | 124.52 | 125.00 | 1,186,244 | +0.30(+0.24%) |
Jul 05, 2019 | 124.37 | 124.70 | 123.22 | 124.70 | 947,945 | +0.23(+0.19%) |
Jul 03, 2019 | 123.01 | 124.96 | 123.01 | 124.47 | 849,492 | +1.72(+1.40%) |
Jul 02, 2019 | 121.28 | 123.04 | 121.23 | 122.75 | 1,243,344 | +1.66(+1.37%) |