Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 152.26 | 152.26 | 149.01 | 150.46 | 625,061 | -0.96(-0.63%) |
Sep 27, 2019 | 155.33 | 155.33 | 150.00 | 151.42 | 365,234 | -3.09(-2.00%) |
Sep 26, 2019 | 154.27 | 155.78 | 153.03 | 154.51 | 225,877 | +0.25(+0.16%) |
Sep 25, 2019 | 151.37 | 155.28 | 149.20 | 154.26 | 325,304 | +2.58(+1.70%) |
Sep 24, 2019 | 153.34 | 154.91 | 149.60 | 151.68 | 298,901 | +0.10(+0.06%) |
Sep 23, 2019 | 149.18 | 152.46 | 148.10 | 151.58 | 231,443 | +2.81(+1.89%) |
Sep 20, 2019 | 149.53 | 150.60 | 146.99 | 148.77 | 606,929 | -2.01(-1.33%) |
Sep 19, 2019 | 153.99 | 154.20 | 150.52 | 150.78 | 310,318 | -1.92(-1.26%) |
Sep 18, 2019 | 152.54 | 153.51 | 150.69 | 152.70 | 334,569 | +0.42(+0.28%) |
Sep 17, 2019 | 154.20 | 154.80 | 152.02 | 152.27 | 250,047 | -2.31(-1.50%) |
Sep 16, 2019 | 155.78 | 155.78 | 153.11 | 154.59 | 185,853 | -1.21(-0.77%) |
Sep 13, 2019 | 156.23 | 157.39 | 154.25 | 155.79 | 201,376 | +0.22(+0.14%) |
Sep 12, 2019 | 153.24 | 156.07 | 150.94 | 155.57 | 272,883 | +3.66(+2.41%) |
Sep 11, 2019 | 148.20 | 152.02 | 147.51 | 151.91 | 209,581 | +4.44(+3.01%) |
Sep 10, 2019 | 148.21 | 148.54 | 145.88 | 147.46 | 294,338 | -0.88(-0.59%) |
Sep 09, 2019 | 151.00 | 152.18 | 148.05 | 148.34 | 307,837 | -2.10(-1.40%) |
Sep 06, 2019 | 150.06 | 151.53 | 149.46 | 150.44 | 214,960 | -0.07(-0.05%) |
Sep 05, 2019 | 147.16 | 151.53 | 147.16 | 150.51 | 213,358 | +6.12(+4.24%) |
Sep 04, 2019 | 143.21 | 144.47 | 142.36 | 144.38 | 177,076 | +3.33(+2.36%) |
Sep 03, 2019 | 144.24 | 145.27 | 140.84 | 141.06 | 355,686 | -4.14(-2.85%) |
Aug 30, 2019 | 146.21 | 146.73 | 144.09 | 145.19 | 161,557 | +0.13(+0.09%) |
Aug 29, 2019 | 144.39 | 146.84 | 143.40 | 145.06 | 173,456 | +3.28(+2.31%) |
Aug 28, 2019 | 140.50 | 142.16 | 139.04 | 141.78 | 314,151 | +0.46(+0.33%) |
Aug 27, 2019 | 144.65 | 145.29 | 141.16 | 141.32 | 185,270 | -1.96(-1.37%) |
Aug 26, 2019 | 145.18 | 145.18 | 142.52 | 143.28 | 166,382 | +0.45(+0.32%) |
Aug 23, 2019 | 147.86 | 148.41 | 142.34 | 142.82 | 255,920 | -7.01(-4.68%) |
Aug 22, 2019 | 149.12 | 150.57 | 146.13 | 149.83 | 176,780 | +0.92(+0.62%) |
Aug 21, 2019 | 147.93 | 149.41 | 146.53 | 148.92 | 222,070 | +1.88(+1.28%) |
Aug 20, 2019 | 147.33 | 148.68 | 145.85 | 147.04 | 220,388 | -1.00(-0.68%) |
Aug 19, 2019 | 148.51 | 150.44 | 147.71 | 148.04 | 287,077 | +2.06(+1.41%) |
Aug 16, 2019 | 140.59 | 146.55 | 140.59 | 145.97 | 309,531 | +6.01(+4.29%) |
Aug 15, 2019 | 139.86 | 140.86 | 138.86 | 139.97 | 223,535 | +1.11(+0.80%) |
Aug 14, 2019 | 141.85 | 143.68 | 138.69 | 138.86 | 328,652 | -6.91(-4.74%) |
Aug 13, 2019 | 139.34 | 146.84 | 139.34 | 145.77 | 282,862 | +5.57(+3.98%) |
Aug 12, 2019 | 142.38 | 143.51 | 140.20 | 140.20 | 223,452 | -3.67(-2.55%) |
Aug 09, 2019 | 145.60 | 145.88 | 142.56 | 143.87 | 185,096 | -3.13(-2.13%) |
Aug 08, 2019 | 142.26 | 147.21 | 140.86 | 147.01 | 341,867 | +5.93(+4.20%) |
Aug 07, 2019 | 137.66 | 141.71 | 137.66 | 141.08 | 235,523 | +1.00(+0.72%) |
Aug 06, 2019 | 139.40 | 141.66 | 138.75 | 140.07 | 243,108 | +2.90(+2.12%) |
Aug 05, 2019 | 136.44 | 137.31 | 134.05 | 137.17 | 495,862 | -4.21(-2.98%) |
Aug 02, 2019 | 143.65 | 145.77 | 140.86 | 141.38 | 284,955 | -3.03(-2.10%) |
Aug 01, 2019 | 151.40 | 155.74 | 142.46 | 144.41 | 606,367 | +1.53(+1.07%) |
Jul 31, 2019 | 145.72 | 146.93 | 141.54 | 142.88 | 537,045 | -2.65(-1.82%) |
Jul 30, 2019 | 143.88 | 146.39 | 143.20 | 145.53 | 200,263 | +0.33(+0.23%) |
Jul 29, 2019 | 145.60 | 145.73 | 144.35 | 145.20 | 165,335 | -0.39(-0.27%) |
Jul 26, 2019 | 145.96 | 147.44 | 144.70 | 145.60 | 181,363 | +1.02(+0.71%) |
Jul 25, 2019 | 146.65 | 147.39 | 138.02 | 144.58 | 219,086 | -3.27(-2.21%) |
Jul 24, 2019 | 141.85 | 148.31 | 141.84 | 147.85 | 391,889 | +6.38(+4.51%) |
Jul 23, 2019 | 141.38 | 141.69 | 139.97 | 141.46 | 264,453 | +1.33(+0.95%) |
Jul 22, 2019 | 140.56 | 142.16 | 139.70 | 140.13 | 253,160 | +0.35(+0.25%) |
Jul 19, 2019 | 141.28 | 141.56 | 139.72 | 139.78 | 282,881 | -0.95(-0.67%) |
Jul 18, 2019 | 137.82 | 141.28 | 137.82 | 140.73 | 213,115 | +3.06(+2.22%) |
Jul 17, 2019 | 138.57 | 139.62 | 137.09 | 137.67 | 224,188 | -0.35(-0.25%) |
Jul 16, 2019 | 138.59 | 139.55 | 136.57 | 138.02 | 251,294 | -0.67(-0.48%) |
Jul 15, 2019 | 138.60 | 139.26 | 137.27 | 138.69 | 188,388 | +0.47(+0.34%) |
Jul 12, 2019 | 136.63 | 138.41 | 135.61 | 138.21 | 249,906 | +2.55(+1.88%) |
Jul 11, 2019 | 136.32 | 136.92 | 134.63 | 135.66 | 333,760 | -0.11(-0.08%) |
Jul 10, 2019 | 135.14 | 137.15 | 134.81 | 135.77 | 286,544 | +1.98(+1.48%) |
Jul 09, 2019 | 130.69 | 133.90 | 130.56 | 133.80 | 224,604 | +2.63(+2.01%) |
Jul 08, 2019 | 130.93 | 132.09 | 130.37 | 131.16 | 214,503 | -1.07(-0.81%) |
Jul 05, 2019 | 130.48 | 132.39 | 130.16 | 132.23 | 209,672 | +0.83(+0.63%) |
Jul 03, 2019 | 131.80 | 132.56 | 129.47 | 131.40 | 659,296 | -0.17(-0.13%) |
Jul 02, 2019 | 133.62 | 133.62 | 130.72 | 131.58 | 329,638 | -2.20(-1.64%) |