Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 156.45 | 158.07 | 155.86 | 156.09 | 287,794 | +0.05(+0.03%) |
Sep 27, 2019 | 157.51 | 157.96 | 155.13 | 156.04 | 277,634 | -0.96(-0.61%) |
Sep 26, 2019 | 160.40 | 161.14 | 156.95 | 157.00 | 199,473 | -3.16(-1.97%) |
Sep 25, 2019 | 161.26 | 161.66 | 157.97 | 160.16 | 333,777 | -0.73(-0.45%) |
Sep 24, 2019 | 162.43 | 163.03 | 160.14 | 160.88 | 261,833 | -1.49(-0.92%) |
Sep 23, 2019 | 159.33 | 162.98 | 159.33 | 162.38 | 264,458 | +3.06(+1.92%) |
Sep 20, 2019 | 160.13 | 161.65 | 158.59 | 159.31 | 559,296 | -0.71(-0.44%) |
Sep 19, 2019 | 159.29 | 160.84 | 159.13 | 160.02 | 256,164 | +1.61(+1.02%) |
Sep 18, 2019 | 161.06 | 161.66 | 157.22 | 158.41 | 255,038 | -2.51(-1.56%) |
Sep 17, 2019 | 158.92 | 161.57 | 158.50 | 160.92 | 382,178 | +2.27(+1.43%) |
Sep 16, 2019 | 165.09 | 165.09 | 158.47 | 158.66 | 420,265 | -6.94(-4.19%) |
Sep 13, 2019 | 164.53 | 167.20 | 163.66 | 165.60 | 341,442 | +1.14(+0.70%) |
Sep 12, 2019 | 161.94 | 164.61 | 160.88 | 164.46 | 429,213 | +3.12(+1.93%) |
Sep 11, 2019 | 164.97 | 165.19 | 158.97 | 161.34 | 586,021 | -3.27(-1.99%) |
Sep 10, 2019 | 159.59 | 165.93 | 157.90 | 164.61 | 878,476 | +2.58(+1.59%) |
Sep 09, 2019 | 164.79 | 165.62 | 159.90 | 162.04 | 974,921 | -1.97(-1.20%) |
Sep 06, 2019 | 165.26 | 167.84 | 163.69 | 164.00 | 456,563 | -0.83(-0.51%) |
Sep 05, 2019 | 162.88 | 165.47 | 161.70 | 164.84 | 561,484 | +2.80(+1.73%) |
Sep 04, 2019 | 162.40 | 162.62 | 160.50 | 162.04 | 366,275 | +1.15(+0.72%) |
Sep 03, 2019 | 162.59 | 162.71 | 159.55 | 160.88 | 595,377 | -1.69(-1.04%) |
Aug 30, 2019 | 167.01 | 167.55 | 162.31 | 162.57 | 397,299 | -3.73(-2.24%) |
Aug 29, 2019 | 164.84 | 166.64 | 163.63 | 166.30 | 360,843 | +1.10(+0.67%) |
Aug 28, 2019 | 163.03 | 165.47 | 163.03 | 165.19 | 155,808 | +1.66(+1.01%) |
Aug 27, 2019 | 164.88 | 165.36 | 163.03 | 163.54 | 273,808 | -1.06(-0.65%) |
Aug 26, 2019 | 164.82 | 164.82 | 162.53 | 164.60 | 227,105 | +0.66(+0.40%) |
Aug 23, 2019 | 165.57 | 166.93 | 163.50 | 163.94 | 206,083 | -2.56(-1.54%) |
Aug 22, 2019 | 166.85 | 167.40 | 165.33 | 166.50 | 262,679 | -0.01(-0.01%) |
Aug 21, 2019 | 167.27 | 167.34 | 165.84 | 166.51 | 225,400 | +0.33(+0.20%) |
Aug 20, 2019 | 166.49 | 167.86 | 164.76 | 166.18 | 285,946 | -0.39(-0.23%) |
Aug 19, 2019 | 165.91 | 167.42 | 164.70 | 166.57 | 257,206 | +1.90(+1.15%) |
Aug 16, 2019 | 162.22 | 165.75 | 161.33 | 164.67 | 964,855 | +3.06(+1.89%) |
Aug 15, 2019 | 158.50 | 162.38 | 157.81 | 161.61 | 313,769 | +2.56(+1.61%) |
Aug 14, 2019 | 159.62 | 160.05 | 158.46 | 159.05 | 265,567 | -2.31(-1.43%) |
Aug 13, 2019 | 161.46 | 164.02 | 161.15 | 161.36 | 413,553 | +0.55(+0.34%) |
Aug 12, 2019 | 160.18 | 161.40 | 159.15 | 160.81 | 404,203 | -0.65(-0.40%) |
Aug 09, 2019 | 161.20 | 162.49 | 160.80 | 161.46 | 174,592 | -0.09(-0.05%) |
Aug 08, 2019 | 160.38 | 162.69 | 160.38 | 161.54 | 359,780 | +1.41(+0.88%) |
Aug 07, 2019 | 156.42 | 160.77 | 156.16 | 160.14 | 363,941 | +0.61(+0.38%) |
Aug 06, 2019 | 157.27 | 160.56 | 157.06 | 159.53 | 292,019 | +2.67(+1.70%) |
Aug 05, 2019 | 156.29 | 157.60 | 155.54 | 156.85 | 376,744 | -1.64(-1.03%) |
Aug 02, 2019 | 156.67 | 158.88 | 156.17 | 158.49 | 328,329 | +1.31(+0.83%) |
Aug 01, 2019 | 156.63 | 158.15 | 155.55 | 157.18 | 315,751 | +0.37(+0.23%) |
Jul 31, 2019 | 156.72 | 158.75 | 156.15 | 156.82 | 276,876 | -0.47(-0.30%) |
Jul 30, 2019 | 156.31 | 157.88 | 155.60 | 157.29 | 273,332 | +0.87(+0.56%) |
Jul 29, 2019 | 158.43 | 158.54 | 156.03 | 156.42 | 244,981 | -1.67(-1.06%) |
Jul 26, 2019 | 156.19 | 158.48 | 155.23 | 158.09 | 356,391 | +2.30(+1.48%) |
Jul 25, 2019 | 157.34 | 157.81 | 155.72 | 155.79 | 323,188 | -1.55(-0.98%) |
Jul 24, 2019 | 156.82 | 158.42 | 155.71 | 157.34 | 218,004 | +0.12(+0.07%) |
Jul 23, 2019 | 157.98 | 157.98 | 155.40 | 157.22 | 403,149 | -0.12(-0.07%) |
Jul 22, 2019 | 159.40 | 159.80 | 156.59 | 157.34 | 433,026 | -1.96(-1.23%) |
Jul 19, 2019 | 158.39 | 159.86 | 158.11 | 159.30 | 349,563 | +0.98(+0.62%) |
Jul 18, 2019 | 156.59 | 158.47 | 154.60 | 158.32 | 315,328 | +3.24(+2.09%) |
Jul 17, 2019 | 154.90 | 155.48 | 153.75 | 155.09 | 297,694 | +0.18(+0.12%) |
Jul 16, 2019 | 154.48 | 155.86 | 153.69 | 154.90 | 262,089 | +0.69(+0.44%) |
Jul 15, 2019 | 154.88 | 155.41 | 153.71 | 154.22 | 272,181 | +0.01(+0.01%) |
Jul 12, 2019 | 152.68 | 155.13 | 152.03 | 154.21 | 277,974 | +1.50(+0.98%) |
Jul 11, 2019 | 151.79 | 152.84 | 150.79 | 152.71 | 227,691 | +1.11(+0.73%) |
Jul 10, 2019 | 152.28 | 152.70 | 150.36 | 151.60 | 312,482 | -0.79(-0.52%) |
Jul 09, 2019 | 152.18 | 153.07 | 151.45 | 152.39 | 273,502 | +0.01(+0.01%) |
Jul 08, 2019 | 153.50 | 153.52 | 151.93 | 152.38 | 268,015 | -1.31(-0.86%) |
Jul 05, 2019 | 151.55 | 153.97 | 150.99 | 153.69 | 324,631 | +1.36(+0.89%) |
Jul 03, 2019 | 150.94 | 153.14 | 150.92 | 152.33 | 308,699 | +1.78(+1.18%) |
Jul 02, 2019 | 152.69 | 152.93 | 150.30 | 150.55 | 265,683 | -2.08(-1.36%) |