Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 146.64 | 148.64 | 145.89 | 146.00 | 3,771,455 | -0.64(-0.44%) |
Sep 27, 2019 | 148.11 | 148.55 | 145.89 | 146.64 | 3,564,208 | -0.94(-0.63%) |
Sep 26, 2019 | 147.69 | 149.25 | 147.46 | 147.57 | 4,690,847 | +0.12(+0.08%) |
Sep 25, 2019 | 148.98 | 149.31 | 147.41 | 147.46 | 5,392,906 | -1.33(-0.90%) |
Sep 24, 2019 | 150.60 | 152.64 | 147.90 | 148.79 | 4,180,375 | -0.88(-0.58%) |
Sep 23, 2019 | 149.62 | 150.69 | 149.03 | 149.66 | 2,538,136 | -0.30(-0.20%) |
Sep 20, 2019 | 151.62 | 151.94 | 149.27 | 149.96 | 4,036,403 | -0.66(-0.44%) |
Sep 19, 2019 | 151.31 | 151.50 | 150.07 | 150.62 | 2,740,877 | -0.69(-0.45%) |
Sep 18, 2019 | 149.77 | 151.49 | 148.77 | 151.31 | 1,790,181 | +0.87(+0.58%) |
Sep 17, 2019 | 152.22 | 152.94 | 149.93 | 150.43 | 3,489,008 | -1.85(-1.21%) |
Sep 16, 2019 | 152.15 | 154.03 | 150.52 | 152.28 | 2,942,540 | -2.25(-1.46%) |
Sep 13, 2019 | 152.62 | 155.22 | 152.34 | 154.53 | 3,505,849 | +3.37(+2.23%) |
Sep 12, 2019 | 151.16 | 151.94 | 149.75 | 151.16 | 2,615,584 | +0.37(+0.25%) |
Sep 11, 2019 | 151.29 | 151.41 | 149.37 | 150.79 | 2,904,538 | -0.24(-0.16%) |
Sep 10, 2019 | 149.03 | 151.18 | 148.58 | 151.03 | 3,335,844 | +1.31(+0.87%) |
Sep 09, 2019 | 148.83 | 150.03 | 147.83 | 149.73 | 3,658,651 | +1.37(+0.92%) |
Sep 06, 2019 | 149.99 | 150.71 | 147.94 | 148.36 | 2,280,649 | -1.38(-0.92%) |
Sep 05, 2019 | 146.42 | 150.21 | 146.10 | 149.74 | 4,219,197 | +5.45(+3.78%) |
Sep 04, 2019 | 144.43 | 145.02 | 142.97 | 144.28 | 4,316,295 | +0.68(+0.47%) |
Sep 03, 2019 | 145.16 | 146.10 | 143.04 | 143.61 | 2,976,087 | -2.37(-1.62%) |
Aug 30, 2019 | 146.38 | 147.89 | 145.53 | 145.98 | 3,314,242 | +0.21(+0.14%) |
Aug 29, 2019 | 143.71 | 146.72 | 142.60 | 145.77 | 4,876,197 | +3.88(+2.73%) |
Aug 28, 2019 | 141.06 | 143.08 | 140.29 | 141.90 | 6,520,484 | +0.83(+0.59%) |
Aug 27, 2019 | 143.96 | 143.96 | 140.89 | 141.06 | 4,459,600 | -1.47(-1.03%) |
Aug 26, 2019 | 144.64 | 145.50 | 141.80 | 142.53 | 3,681,244 | -0.78(-0.54%) |
Aug 23, 2019 | 147.91 | 148.22 | 142.48 | 143.31 | 4,007,579 | -5.45(-3.67%) |
Aug 22, 2019 | 151.46 | 152.37 | 148.66 | 148.77 | 4,485,073 | -2.20(-1.46%) |
Aug 21, 2019 | 150.95 | 151.87 | 150.30 | 150.97 | 1,924,636 | +0.87(+0.58%) |
Aug 20, 2019 | 151.12 | 151.23 | 150.01 | 150.10 | 2,636,794 | -1.07(-0.71%) |
Aug 19, 2019 | 151.35 | 152.54 | 150.73 | 151.18 | 2,935,979 | +2.25(+1.51%) |
Aug 16, 2019 | 147.01 | 149.50 | 146.42 | 148.93 | 2,423,971 | +3.40(+2.34%) |
Aug 15, 2019 | 146.59 | 146.88 | 143.90 | 145.52 | 3,207,852 | -1.12(-0.76%) |
Aug 14, 2019 | 148.74 | 149.46 | 146.07 | 146.64 | 3,475,963 | -4.55(-3.01%) |
Aug 13, 2019 | 147.93 | 151.97 | 147.15 | 151.19 | 2,546,335 | +2.79(+1.88%) |
Aug 12, 2019 | 149.78 | 151.13 | 148.11 | 148.41 | 2,968,747 | -2.10(-1.39%) |
Aug 09, 2019 | 151.03 | 151.99 | 148.67 | 150.50 | 2,596,442 | -1.51(-1.00%) |
Aug 08, 2019 | 150.63 | 152.83 | 149.75 | 152.02 | 2,674,222 | +2.49(+1.67%) |
Aug 07, 2019 | 149.08 | 149.81 | 146.73 | 149.53 | 2,402,857 | -1.26(-0.84%) |
Aug 06, 2019 | 150.60 | 151.79 | 149.03 | 150.79 | 2,294,370 | +1.33(+0.89%) |
Aug 05, 2019 | 152.90 | 153.55 | 148.26 | 149.46 | 4,522,649 | -5.98(-3.85%) |
Aug 02, 2019 | 155.94 | 156.59 | 154.17 | 155.44 | 2,600,796 | -1.33(-0.85%) |
Aug 01, 2019 | 158.87 | 161.73 | 156.38 | 156.77 | 4,943,036 | -4.43(-2.75%) |
Jul 31, 2019 | 159.59 | 161.51 | 158.83 | 161.20 | 5,032,821 | +0.58(+0.36%) |
Jul 30, 2019 | 158.41 | 160.78 | 158.15 | 160.62 | 3,153,453 | +1.61(+1.01%) |
Jul 29, 2019 | 155.98 | 159.22 | 155.85 | 159.00 | 3,779,987 | +2.93(+1.88%) |
Jul 26, 2019 | 156.30 | 157.41 | 155.29 | 156.08 | 1,817,029 | +0.91(+0.59%) |
Jul 25, 2019 | 155.92 | 156.86 | 154.85 | 155.16 | 2,169,433 | -1.04(-0.67%) |
Jul 24, 2019 | 153.87 | 157.04 | 153.31 | 156.20 | 3,515,303 | +1.03(+0.66%) |
Jul 23, 2019 | 155.96 | 156.10 | 153.59 | 155.17 | 2,901,340 | -0.32(-0.21%) |
Jul 22, 2019 | 157.03 | 157.79 | 154.43 | 155.49 | 4,194,082 | -1.54(-0.98%) |
Jul 19, 2019 | 156.23 | 159.09 | 155.91 | 157.03 | 5,282,972 | +0.94(+0.60%) |
Jul 18, 2019 | 155.74 | 156.68 | 152.73 | 156.09 | 8,346,847 | +8.69(+5.90%) |
Jul 17, 2019 | 153.18 | 153.64 | 146.73 | 147.40 | 11,973,513 | -6.50(-4.22%) |
Jul 16, 2019 | 155.35 | 158.31 | 154.98 | 153.90 | 3,301,971 | -0.80(-0.52%) |
Jul 15, 2019 | 155.70 | 155.84 | 154.46 | 154.70 | 2,226,433 | -1.22(-0.78%) |
Jul 12, 2019 | 154.42 | 156.18 | 154.19 | 155.91 | 2,273,268 | +2.06(+1.34%) |
Jul 11, 2019 | 152.11 | 154.30 | 151.50 | 153.85 | 2,613,313 | +1.95(+1.29%) |
Jul 10, 2019 | 153.17 | 153.22 | 151.29 | 151.90 | 1,901,153 | -0.03(-0.02%) |
Jul 09, 2019 | 151.32 | 152.29 | 150.99 | 151.93 | 2,296,820 | +0.01(+0.01%) |
Jul 08, 2019 | 151.66 | 152.35 | 151.06 | 151.92 | 2,456,683 | -0.39(-0.26%) |
Jul 05, 2019 | 153.43 | 153.53 | 149.54 | 152.31 | 2,908,453 | -1.59(-1.03%) |
Jul 03, 2019 | 153.42 | 154.08 | 152.76 | 153.90 | 1,308,547 | +0.51(+0.33%) |
Jul 02, 2019 | 153.89 | 154.06 | 152.08 | 153.39 | 2,531,418 | -0.24(-0.16%) |