Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 152.21 | 154.68 | 151.62 | 154.30 | 2,252,509 | +2.10(+1.38%) |
Sep 27, 2019 | 155.93 | 155.93 | 150.85 | 152.21 | 2,511,595 | -3.09(-1.99%) |
Sep 26, 2019 | 156.01 | 156.18 | 154.51 | 155.29 | 2,567,243 | -0.55(-0.35%) |
Sep 25, 2019 | 155.16 | 155.98 | 153.10 | 155.85 | 2,501,399 | +0.01(+0.01%) |
Sep 24, 2019 | 156.46 | 158.41 | 154.27 | 155.84 | 3,650,566 | +0.89(+0.58%) |
Sep 23, 2019 | 155.69 | 156.72 | 154.23 | 154.94 | 3,245,376 | -1.90(-1.21%) |
Sep 20, 2019 | 158.21 | 159.11 | 155.04 | 156.85 | 5,381,063 | -1.03(-0.65%) |
Sep 19, 2019 | 159.23 | 161.43 | 157.71 | 157.87 | 3,169,210 | -1.62(-1.02%) |
Sep 18, 2019 | 159.40 | 160.79 | 156.77 | 159.50 | 3,814,085 | +0.59(+0.37%) |
Sep 17, 2019 | 162.12 | 166.49 | 157.40 | 158.90 | 11,266,888 | -2.27(-1.41%) |
Sep 16, 2019 | 161.36 | 162.94 | 160.05 | 161.17 | 1,352,224 | -1.40(-0.86%) |
Sep 13, 2019 | 162.84 | 163.61 | 161.00 | 162.57 | 2,412,776 | -0.50(-0.30%) |
Sep 12, 2019 | 162.34 | 164.64 | 161.99 | 163.07 | 2,501,952 | +2.32(+1.44%) |
Sep 11, 2019 | 159.74 | 162.22 | 158.21 | 160.75 | 2,139,111 | +0.38(+0.24%) |
Sep 10, 2019 | 164.67 | 164.67 | 158.97 | 160.37 | 2,694,584 | -5.38(-3.24%) |
Sep 09, 2019 | 170.08 | 170.70 | 164.44 | 165.74 | 2,767,997 | -3.47(-2.05%) |
Sep 06, 2019 | 169.46 | 170.74 | 168.02 | 169.21 | 1,904,059 | -0.46(-0.27%) |
Sep 05, 2019 | 167.09 | 170.29 | 166.57 | 169.66 | 2,794,236 | +4.84(+2.94%) |
Sep 04, 2019 | 163.47 | 164.86 | 162.75 | 164.82 | 1,496,929 | +2.52(+1.55%) |
Sep 03, 2019 | 160.17 | 163.71 | 159.91 | 162.30 | 3,541,120 | +1.23(+0.76%) |
Aug 30, 2019 | 161.68 | 162.24 | 160.13 | 161.07 | 1,635,201 | +0.37(+0.23%) |
Aug 29, 2019 | 160.25 | 161.81 | 159.92 | 160.70 | 1,977,889 | +2.11(+1.33%) |
Aug 28, 2019 | 156.85 | 158.85 | 155.22 | 158.59 | 1,713,641 | +1.17(+0.75%) |
Aug 27, 2019 | 155.64 | 157.71 | 155.13 | 157.42 | 1,855,876 | +2.14(+1.37%) |
Aug 26, 2019 | 154.81 | 155.34 | 153.66 | 155.28 | 744,334 | +1.95(+1.27%) |
Aug 23, 2019 | 157.22 | 158.34 | 152.59 | 153.33 | 1,152,926 | -4.13(-2.63%) |
Aug 22, 2019 | 158.38 | 158.59 | 155.47 | 157.47 | 950,671 | -0.31(-0.20%) |
Aug 21, 2019 | 157.21 | 158.11 | 155.69 | 157.78 | 1,029,728 | +1.39(+0.89%) |
Aug 20, 2019 | 154.43 | 157.13 | 153.37 | 156.39 | 1,504,135 | +1.63(+1.05%) |
Aug 19, 2019 | 155.26 | 156.43 | 153.85 | 154.76 | 1,281,521 | +1.68(+1.10%) |
Aug 16, 2019 | 153.49 | 154.35 | 152.43 | 153.08 | 1,595,115 | +1.38(+0.91%) |
Aug 15, 2019 | 150.60 | 152.32 | 149.44 | 151.70 | 1,470,375 | +2.31(+1.55%) |
Aug 14, 2019 | 151.56 | 151.93 | 149.14 | 149.39 | 1,363,254 | -4.70(-3.05%) |
Aug 13, 2019 | 150.56 | 154.69 | 150.25 | 154.09 | 969,829 | +2.70(+1.78%) |
Aug 12, 2019 | 153.86 | 154.21 | 151.19 | 151.39 | 1,183,610 | -3.94(-2.54%) |
Aug 09, 2019 | 155.31 | 156.63 | 153.90 | 155.33 | 1,415,910 | -0.30(-0.19%) |
Aug 08, 2019 | 153.77 | 156.30 | 152.37 | 155.63 | 1,796,162 | +2.44(+1.59%) |
Aug 07, 2019 | 148.29 | 154.06 | 146.68 | 153.20 | 2,050,622 | +3.36(+2.24%) |
Aug 06, 2019 | 150.74 | 151.16 | 147.75 | 149.84 | 2,451,510 | +0.81(+0.54%) |
Aug 05, 2019 | 154.08 | 154.08 | 146.47 | 149.03 | 2,504,422 | -7.67(-4.89%) |
Aug 02, 2019 | 159.36 | 159.44 | 154.52 | 156.70 | 1,464,962 | -3.32(-2.07%) |
Aug 01, 2019 | 159.45 | 161.64 | 158.39 | 160.02 | 2,454,736 | -2.93(-1.80%) |
Jul 31, 2019 | 162.33 | 165.24 | 160.19 | 162.95 | 1,555,494 | +0.54(+0.33%) |
Jul 30, 2019 | 164.07 | 166.14 | 161.30 | 162.41 | 2,308,879 | -3.97(-2.39%) |
Jul 29, 2019 | 164.38 | 167.10 | 163.84 | 166.38 | 2,586,882 | +1.76(+1.07%) |
Jul 26, 2019 | 162.29 | 165.84 | 161.81 | 164.62 | 2,394,373 | +4.18(+2.61%) |
Jul 25, 2019 | 156.65 | 161.19 | 154.79 | 160.44 | 1,977,879 | +3.34(+2.12%) |
Jul 24, 2019 | 159.58 | 159.74 | 156.05 | 157.10 | 1,915,836 | -2.72(-1.70%) |
Jul 23, 2019 | 159.11 | 159.89 | 157.96 | 159.81 | 1,547,008 | +1.44(+0.91%) |
Jul 22, 2019 | 160.41 | 161.70 | 158.34 | 158.38 | 1,427,955 | -1.48(-0.92%) |
Jul 19, 2019 | 163.25 | 163.83 | 159.77 | 159.85 | 1,226,298 | -2.51(-1.55%) |
Jul 18, 2019 | 160.52 | 162.42 | 160.16 | 162.37 | 1,168,624 | +2.15(+1.34%) |
Jul 17, 2019 | 159.89 | 160.70 | 159.16 | 160.21 | 862,252 | +0.36(+0.22%) |
Jul 16, 2019 | 160.84 | 161.09 | 159.18 | 159.85 | 876,904 | -1.17(-0.73%) |
Jul 15, 2019 | 160.16 | 161.22 | 159.25 | 161.03 | 1,146,952 | +1.67(+1.05%) |
Jul 12, 2019 | 159.74 | 160.06 | 157.27 | 159.36 | 1,304,204 | +0.09(+0.05%) |
Jul 11, 2019 | 159.53 | 160.51 | 158.32 | 159.27 | 924,888 | +0.24(+0.15%) |
Jul 10, 2019 | 160.77 | 161.21 | 158.06 | 159.03 | 1,079,276 | -0.87(-0.55%) |
Jul 09, 2019 | 157.68 | 160.03 | 157.41 | 159.90 | 1,696,208 | +1.73(+1.09%) |
Jul 08, 2019 | 157.19 | 158.66 | 156.70 | 158.18 | 1,050,448 | +0.50(+0.31%) |
Jul 05, 2019 | 157.12 | 157.69 | 155.44 | 157.68 | 984,645 | -0.49(-0.31%) |
Jul 03, 2019 | 157.73 | 159.09 | 157.51 | 158.17 | 624,793 | +0.93(+0.59%) |
Jul 02, 2019 | 158.01 | 158.98 | 156.61 | 157.23 | 1,348,448 | -0.60(-0.38%) |