Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 134.47 | 135.71 | 134.29 | 134.86 | 1,844,460 | +0.56(+0.42%) |
Sep 27, 2019 | 134.95 | 136.01 | 133.32 | 134.29 | 2,123,900 | -0.19(-0.14%) |
Sep 26, 2019 | 136.43 | 136.63 | 133.84 | 134.48 | 2,222,906 | -1.74(-1.28%) |
Sep 25, 2019 | 132.62 | 136.94 | 132.62 | 136.22 | 3,869,681 | +3.03(+2.27%) |
Sep 24, 2019 | 135.19 | 136.76 | 132.00 | 133.19 | 6,031,921 | -1.76(-1.30%) |
Sep 23, 2019 | 136.68 | 138.13 | 134.75 | 134.95 | 4,469,118 | -2.88(-2.09%) |
Sep 20, 2019 | 142.07 | 142.07 | 137.53 | 137.83 | 6,081,332 | -3.40(-2.41%) |
Sep 19, 2019 | 139.16 | 141.37 | 138.50 | 141.23 | 6,022,202 | +1.43(+1.02%) |
Sep 18, 2019 | 142.02 | 143.19 | 137.57 | 139.80 | 24,761,448 | -20.74(-12.92%) |
Sep 17, 2019 | 159.69 | 161.60 | 158.55 | 160.55 | 5,070,079 | -0.25(-0.16%) |
Sep 16, 2019 | 159.69 | 162.07 | 158.43 | 160.80 | 1,669,120 | -0.49(-0.30%) |
Sep 13, 2019 | 162.03 | 163.28 | 160.28 | 161.29 | 1,572,092 | +0.55(+0.34%) |
Sep 12, 2019 | 161.28 | 161.82 | 158.80 | 160.74 | 1,641,218 | -0.42(-0.26%) |
Sep 11, 2019 | 160.08 | 161.16 | 157.20 | 161.16 | 1,772,529 | +1.57(+0.99%) |
Sep 10, 2019 | 155.02 | 159.81 | 154.61 | 159.58 | 2,598,600 | +4.48(+2.89%) |
Sep 09, 2019 | 151.10 | 155.29 | 150.96 | 155.10 | 2,452,056 | +5.14(+3.43%) |
Sep 06, 2019 | 151.93 | 152.69 | 149.73 | 149.96 | 1,525,676 | -1.72(-1.14%) |
Sep 05, 2019 | 148.62 | 152.59 | 148.29 | 151.68 | 2,296,625 | +4.91(+3.34%) |
Sep 04, 2019 | 145.37 | 147.25 | 145.07 | 146.77 | 1,365,911 | +3.41(+2.38%) |
Sep 03, 2019 | 143.75 | 145.10 | 142.02 | 143.37 | 1,377,026 | -2.99(-2.04%) |
Aug 30, 2019 | 146.25 | 147.93 | 145.94 | 146.36 | 1,247,906 | +1.07(+0.74%) |
Aug 29, 2019 | 143.03 | 146.25 | 142.91 | 145.29 | 1,826,757 | +3.94(+2.79%) |
Aug 28, 2019 | 137.62 | 142.52 | 136.40 | 141.35 | 2,237,781 | +3.37(+2.44%) |
Aug 27, 2019 | 141.21 | 142.20 | 137.31 | 137.98 | 1,961,600 | -2.73(-1.94%) |
Aug 26, 2019 | 141.38 | 142.78 | 139.94 | 140.71 | 1,377,251 | +0.48(+0.34%) |
Aug 23, 2019 | 144.42 | 145.05 | 139.44 | 140.23 | 3,041,683 | -5.66(-3.88%) |
Aug 22, 2019 | 146.03 | 146.71 | 143.73 | 145.89 | 1,253,155 | -0.07(-0.05%) |
Aug 21, 2019 | 145.58 | 146.53 | 144.89 | 145.96 | 1,131,945 | +2.16(+1.50%) |
Aug 20, 2019 | 145.39 | 145.77 | 143.31 | 143.80 | 1,180,748 | -2.28(-1.56%) |
Aug 19, 2019 | 146.23 | 146.94 | 145.33 | 146.08 | 1,580,393 | +2.13(+1.48%) |
Aug 16, 2019 | 142.27 | 144.79 | 142.09 | 143.95 | 1,691,040 | +2.93(+2.08%) |
Aug 15, 2019 | 143.40 | 143.48 | 139.77 | 141.01 | 2,030,935 | -2.07(-1.44%) |
Aug 14, 2019 | 145.59 | 145.83 | 142.40 | 143.08 | 1,829,737 | -5.04(-3.40%) |
Aug 13, 2019 | 147.31 | 150.96 | 145.17 | 148.12 | 1,993,171 | +1.60(+1.09%) |
Aug 12, 2019 | 148.59 | 148.77 | 146.17 | 146.52 | 891,783 | -3.08(-2.06%) |
Aug 09, 2019 | 151.07 | 151.28 | 148.03 | 149.60 | 1,376,435 | -1.94(-1.28%) |
Aug 08, 2019 | 149.57 | 152.44 | 149.03 | 151.54 | 1,943,432 | +3.30(+2.22%) |
Aug 07, 2019 | 145.63 | 148.44 | 143.24 | 148.25 | 2,599,378 | -0.49(-0.33%) |
Aug 06, 2019 | 146.86 | 150.40 | 146.31 | 148.74 | 3,037,004 | +3.63(+2.50%) |
Aug 05, 2019 | 147.72 | 147.79 | 143.04 | 145.11 | 3,467,614 | -5.97(-3.95%) |
Aug 02, 2019 | 150.21 | 152.07 | 148.87 | 151.08 | 2,123,012 | +0.39(+0.26%) |
Aug 01, 2019 | 157.01 | 158.22 | 150.12 | 150.69 | 3,292,700 | -6.66(-4.23%) |
Jul 31, 2019 | 159.12 | 160.55 | 155.56 | 157.36 | 1,609,738 | -1.72(-1.08%) |
Jul 30, 2019 | 158.29 | 159.58 | 156.49 | 159.07 | 1,328,952 | -0.19(-0.12%) |
Jul 29, 2019 | 161.05 | 161.52 | 158.44 | 159.27 | 1,505,366 | -2.16(-1.34%) |
Jul 26, 2019 | 162.22 | 162.33 | 160.37 | 161.43 | 2,170,912 | -0.86(-0.53%) |
Jul 25, 2019 | 162.03 | 163.10 | 161.13 | 162.28 | 2,151,923 | -0.13(-0.08%) |
Jul 24, 2019 | 161.29 | 164.71 | 160.94 | 162.41 | 2,903,316 | +2.07(+1.29%) |
Jul 23, 2019 | 157.79 | 160.51 | 157.79 | 160.35 | 3,106,477 | +3.89(+2.49%) |
Jul 22, 2019 | 155.52 | 157.91 | 155.24 | 156.45 | 2,309,176 | +2.23(+1.45%) |
Jul 19, 2019 | 153.33 | 155.82 | 153.31 | 154.22 | 2,240,596 | +1.61(+1.06%) |
Jul 18, 2019 | 151.92 | 153.64 | 151.11 | 152.60 | 1,822,739 | +0.31(+0.20%) |
Jul 17, 2019 | 156.47 | 156.66 | 152.01 | 152.30 | 3,331,954 | -4.37(-2.79%) |
Jul 16, 2019 | 155.78 | 159.60 | 155.78 | 156.67 | 2,974,041 | +1.74(+1.13%) |
Jul 15, 2019 | 154.57 | 155.81 | 153.43 | 154.93 | 2,191,152 | +0.40(+0.26%) |
Jul 12, 2019 | 151.91 | 155.43 | 151.62 | 154.53 | 3,587,879 | +4.49(+3.00%) |
Jul 11, 2019 | 147.74 | 150.74 | 147.42 | 150.04 | 2,707,088 | +2.41(+1.63%) |
Jul 10, 2019 | 149.64 | 150.24 | 147.42 | 147.63 | 2,249,998 | +0.74(+0.50%) |
Jul 09, 2019 | 147.09 | 147.58 | 146.43 | 146.89 | 1,320,135 | -1.50(-1.01%) |
Jul 08, 2019 | 147.88 | 149.23 | 146.76 | 148.40 | 1,719,159 | -1.06(-0.71%) |
Jul 05, 2019 | 148.64 | 149.87 | 147.20 | 149.46 | 1,219,512 | +0.51(+0.34%) |
Jul 03, 2019 | 148.00 | 149.05 | 147.03 | 148.95 | 1,279,334 | +1.50(+1.02%) |
Jul 02, 2019 | 150.47 | 150.62 | 147.19 | 147.45 | 2,016,341 | -2.93(-1.95%) |