Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 150.15 | 150.43 | 147.94 | 149.63 | 1,214,620 | +0.91(+0.61%) |
Sep 27, 2019 | 150.30 | 151.39 | 147.79 | 148.72 | 1,554,813 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.66 | 150.09 | 151.98 | 1,364,855 | +1.28(+0.85%) |
Sep 25, 2019 | 146.72 | 151.02 | 146.56 | 150.70 | 1,313,077 | +3.84(+2.61%) |
Sep 24, 2019 | 149.50 | 150.67 | 145.96 | 146.87 | 1,839,230 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,491 | +1.95(+1.34%) |
Sep 20, 2019 | 148.28 | 148.78 | 144.87 | 145.93 | 3,397,232 | -1.62(-1.09%) |
Sep 19, 2019 | 148.85 | 149.49 | 146.83 | 147.54 | 1,485,313 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.36 | 148.25 | 2,914,595 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,961 | +1.32(+0.93%) |
Sep 16, 2019 | 139.60 | 142.57 | 138.94 | 141.88 | 1,270,418 | +0.82(+0.58%) |
Sep 13, 2019 | 140.37 | 142.31 | 138.70 | 141.07 | 2,003,004 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.19 | 140.40 | 2,431,827 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,236 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.59 | 2,009,454 | -1.65(-1.17%) |
Sep 09, 2019 | 142.63 | 143.36 | 139.39 | 141.25 | 2,393,170 | -0.44(-0.31%) |
Sep 06, 2019 | 141.56 | 143.13 | 141.32 | 141.69 | 2,115,531 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.70 | 2,747,467 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.64 | 140.74 | 141.38 | 2,112,550 | +0.68(+0.48%) |
Sep 03, 2019 | 140.26 | 141.13 | 138.33 | 140.70 | 2,364,454 | +1.91(+1.37%) |
Aug 30, 2019 | 138.87 | 139.62 | 138.03 | 138.79 | 1,940,027 | +1.43(+1.04%) |
Aug 29, 2019 | 136.69 | 138.39 | 136.16 | 137.36 | 1,231,398 | +2.64(+1.96%) |
Aug 28, 2019 | 132.47 | 135.18 | 131.43 | 134.72 | 1,061,962 | +1.07(+0.80%) |
Aug 27, 2019 | 133.69 | 134.13 | 131.95 | 133.65 | 1,311,036 | +1.06(+0.80%) |
Aug 26, 2019 | 132.32 | 133.18 | 131.28 | 132.59 | 1,087,776 | +2.00(+1.53%) |
Aug 23, 2019 | 133.50 | 135.44 | 130.03 | 130.59 | 2,012,701 | -4.14(-3.07%) |
Aug 22, 2019 | 133.87 | 135.62 | 132.58 | 134.73 | 1,420,861 | +1.57(+1.18%) |
Aug 21, 2019 | 132.90 | 133.96 | 131.74 | 133.16 | 891,100 | +1.44(+1.09%) |
Aug 20, 2019 | 131.63 | 133.38 | 130.64 | 131.73 | 1,233,321 | +0.01(+0.01%) |
Aug 19, 2019 | 129.50 | 133.07 | 128.75 | 131.72 | 1,819,399 | +3.98(+3.11%) |
Aug 16, 2019 | 124.76 | 128.18 | 124.00 | 127.74 | 1,471,803 | +3.83(+3.09%) |
Aug 15, 2019 | 123.24 | 124.90 | 122.87 | 123.91 | 868,943 | +0.87(+0.71%) |
Aug 14, 2019 | 123.78 | 125.78 | 122.40 | 123.04 | 1,227,474 | -3.15(-2.50%) |
Aug 13, 2019 | 123.70 | 127.97 | 123.45 | 126.19 | 2,104,714 | +0.95(+0.76%) |
Aug 12, 2019 | 125.99 | 126.83 | 124.52 | 125.24 | 1,009,287 | -1.76(-1.39%) |
Aug 09, 2019 | 127.25 | 128.10 | 125.08 | 127.00 | 1,098,972 | -1.16(-0.90%) |
Aug 08, 2019 | 126.86 | 128.45 | 125.74 | 128.16 | 1,665,449 | +2.98(+2.38%) |
Aug 07, 2019 | 125.20 | 126.56 | 124.55 | 125.18 | 1,530,086 | -1.40(-1.11%) |
Aug 06, 2019 | 123.07 | 131.37 | 122.36 | 126.58 | 3,582,745 | +8.57(+7.26%) |
Aug 05, 2019 | 121.41 | 122.22 | 116.83 | 118.02 | 3,726,092 | -6.33(-5.09%) |
Aug 02, 2019 | 126.10 | 126.36 | 122.71 | 124.34 | 2,431,755 | -3.30(-2.58%) |
Aug 01, 2019 | 127.40 | 134.34 | 126.33 | 127.64 | 3,009,886 | +0.42(+0.33%) |
Jul 31, 2019 | 130.26 | 130.37 | 125.40 | 127.22 | 1,426,332 | -3.43(-2.63%) |
Jul 30, 2019 | 128.91 | 131.43 | 128.79 | 130.65 | 659,131 | +0.46(+0.35%) |
Jul 29, 2019 | 129.76 | 130.48 | 129.34 | 130.20 | 988,495 | +0.06(+0.04%) |
Jul 26, 2019 | 130.98 | 132.00 | 129.96 | 130.14 | 1,142,155 | -0.23(-0.18%) |
Jul 25, 2019 | 131.63 | 132.59 | 129.89 | 130.37 | 1,700,722 | -2.75(-2.07%) |
Jul 24, 2019 | 130.54 | 133.13 | 130.44 | 133.13 | 1,453,211 | +2.31(+1.77%) |
Jul 23, 2019 | 128.28 | 131.31 | 127.73 | 130.81 | 1,845,459 | +2.82(+2.20%) |
Jul 22, 2019 | 124.78 | 128.10 | 123.92 | 127.99 | 1,903,511 | +4.84(+3.93%) |
Jul 19, 2019 | 124.61 | 125.01 | 122.89 | 123.15 | 1,255,310 | -1.35(-1.09%) |
Jul 18, 2019 | 117.12 | 124.90 | 117.12 | 124.50 | 2,685,533 | +7.39(+6.31%) |
Jul 17, 2019 | 115.67 | 117.58 | 114.50 | 117.11 | 1,767,708 | +2.79(+2.44%) |
Jul 16, 2019 | 114.89 | 115.13 | 113.48 | 114.32 | 970,298 | -0.97(-0.84%) |
Jul 15, 2019 | 114.83 | 115.60 | 114.30 | 115.29 | 915,931 | +0.58(+0.50%) |
Jul 12, 2019 | 112.31 | 114.84 | 112.31 | 114.71 | 1,513,444 | +2.67(+2.38%) |
Jul 11, 2019 | 111.54 | 112.18 | 110.25 | 112.04 | 1,671,447 | +0.42(+0.38%) |
Jul 10, 2019 | 110.81 | 112.69 | 110.49 | 111.62 | 1,148,551 | +1.71(+1.55%) |
Jul 09, 2019 | 108.38 | 110.08 | 108.16 | 109.92 | 926,069 | +0.40(+0.37%) |
Jul 08, 2019 | 109.08 | 110.08 | 108.92 | 109.52 | 1,186,473 | -0.51(-0.47%) |
Jul 05, 2019 | 109.72 | 110.26 | 108.56 | 110.03 | 996,533 | -1.08(-0.97%) |
Jul 03, 2019 | 111.93 | 111.93 | 110.51 | 111.11 | 1,281,134 | -0.53(-0.48%) |
Jul 02, 2019 | 113.26 | 113.26 | 110.83 | 111.64 | 1,551,386 | -0.94(-0.84%) |