Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 146.67 | 148.67 | 145.92 | 146.03 | 3,770,581 | -0.64(-0.44%) |
Sep 27, 2019 | 148.15 | 148.58 | 145.92 | 146.67 | 3,563,381 | -0.94(-0.64%) |
Sep 26, 2019 | 147.72 | 149.28 | 147.49 | 147.61 | 4,689,759 | +0.12(+0.08%) |
Sep 25, 2019 | 149.01 | 149.35 | 147.44 | 147.49 | 5,391,655 | -1.33(-0.90%) |
Sep 24, 2019 | 150.64 | 152.67 | 147.93 | 148.82 | 4,179,405 | -0.87(-0.58%) |
Sep 23, 2019 | 149.65 | 150.73 | 149.06 | 149.70 | 2,537,548 | -0.30(-0.20%) |
Sep 20, 2019 | 151.66 | 151.97 | 149.30 | 150.00 | 4,035,467 | -0.66(-0.44%) |
Sep 19, 2019 | 151.34 | 151.54 | 150.10 | 150.66 | 2,740,242 | -0.69(-0.45%) |
Sep 18, 2019 | 149.81 | 151.52 | 148.81 | 151.34 | 1,789,766 | +0.87(+0.58%) |
Sep 17, 2019 | 152.26 | 152.97 | 149.96 | 150.47 | 3,488,199 | -1.85(-1.21%) |
Sep 16, 2019 | 152.19 | 154.06 | 150.56 | 152.31 | 2,941,858 | -2.25(-1.46%) |
Sep 13, 2019 | 152.66 | 155.25 | 152.38 | 154.57 | 3,505,036 | +3.37(+2.23%) |
Sep 12, 2019 | 151.20 | 151.98 | 149.79 | 151.20 | 2,614,977 | +0.37(+0.25%) |
Sep 11, 2019 | 151.32 | 151.45 | 149.40 | 150.83 | 2,903,864 | -0.24(-0.16%) |
Sep 10, 2019 | 149.07 | 151.21 | 148.62 | 151.07 | 3,335,071 | +1.31(+0.87%) |
Sep 09, 2019 | 148.86 | 150.07 | 147.86 | 149.76 | 3,657,803 | +1.37(+0.92%) |
Sep 06, 2019 | 150.02 | 150.75 | 147.98 | 148.39 | 2,280,120 | -1.38(-0.92%) |
Sep 05, 2019 | 146.45 | 150.25 | 146.14 | 149.77 | 4,218,218 | +5.45(+3.78%) |
Sep 04, 2019 | 144.46 | 145.06 | 143.00 | 144.32 | 4,315,294 | +0.68(+0.47%) |
Sep 03, 2019 | 145.19 | 146.14 | 143.07 | 143.64 | 2,975,397 | -2.37(-1.62%) |
Aug 30, 2019 | 146.42 | 147.92 | 145.56 | 146.01 | 3,313,473 | +0.21(+0.14%) |
Aug 29, 2019 | 143.74 | 146.75 | 142.63 | 145.81 | 4,875,066 | +3.88(+2.73%) |
Aug 28, 2019 | 141.09 | 143.12 | 140.32 | 141.93 | 6,518,973 | +0.83(+0.59%) |
Aug 27, 2019 | 144.00 | 144.00 | 140.92 | 141.09 | 4,458,567 | -1.47(-1.03%) |
Aug 26, 2019 | 144.67 | 145.53 | 141.83 | 142.56 | 3,680,390 | -0.78(-0.54%) |
Aug 23, 2019 | 147.94 | 148.25 | 142.51 | 143.34 | 4,006,650 | -5.46(-3.67%) |
Aug 22, 2019 | 151.50 | 152.40 | 148.69 | 148.80 | 4,484,033 | -2.20(-1.46%) |
Aug 21, 2019 | 150.99 | 151.90 | 150.34 | 151.00 | 1,924,189 | +0.87(+0.58%) |
Aug 20, 2019 | 151.16 | 151.26 | 150.05 | 150.13 | 2,636,182 | -1.08(-0.71%) |
Aug 19, 2019 | 151.38 | 152.57 | 150.76 | 151.21 | 2,935,298 | +2.25(+1.51%) |
Aug 16, 2019 | 147.04 | 149.53 | 146.45 | 148.96 | 2,423,409 | +3.41(+2.34%) |
Aug 15, 2019 | 146.62 | 146.91 | 143.94 | 145.56 | 3,207,109 | -1.12(-0.76%) |
Aug 14, 2019 | 148.77 | 149.49 | 146.10 | 146.68 | 3,475,157 | -4.55(-3.01%) |
Aug 13, 2019 | 147.97 | 152.01 | 147.19 | 151.23 | 2,545,745 | +2.79(+1.88%) |
Aug 12, 2019 | 149.81 | 151.17 | 148.15 | 148.44 | 2,968,059 | -2.10(-1.39%) |
Aug 09, 2019 | 151.07 | 152.03 | 148.70 | 150.54 | 2,595,840 | -1.51(-1.00%) |
Aug 08, 2019 | 150.66 | 152.87 | 149.79 | 152.05 | 2,673,602 | +2.49(+1.67%) |
Aug 07, 2019 | 149.11 | 149.85 | 146.77 | 149.56 | 2,402,300 | -1.26(-0.84%) |
Aug 06, 2019 | 150.64 | 151.83 | 149.07 | 150.82 | 2,293,838 | +1.33(+0.89%) |
Aug 05, 2019 | 152.93 | 153.59 | 148.30 | 149.49 | 4,521,600 | -5.99(-3.85%) |
Aug 02, 2019 | 155.98 | 156.63 | 154.20 | 155.48 | 2,600,193 | -1.34(-0.85%) |
Aug 01, 2019 | 158.91 | 161.77 | 156.42 | 156.81 | 4,941,890 | -4.43(-2.75%) |
Jul 31, 2019 | 159.62 | 161.55 | 158.86 | 161.24 | 5,031,654 | +0.58(+0.36%) |
Jul 30, 2019 | 158.45 | 160.82 | 158.19 | 160.66 | 3,152,722 | +1.61(+1.01%) |
Jul 29, 2019 | 156.01 | 159.26 | 155.89 | 159.04 | 3,779,111 | +2.93(+1.88%) |
Jul 26, 2019 | 156.34 | 157.45 | 155.32 | 156.11 | 1,816,608 | +0.91(+0.59%) |
Jul 25, 2019 | 155.96 | 156.90 | 154.88 | 155.20 | 2,168,930 | -1.04(-0.67%) |
Jul 24, 2019 | 153.91 | 157.08 | 153.34 | 156.24 | 3,514,488 | +1.03(+0.66%) |
Jul 23, 2019 | 156.00 | 156.13 | 153.62 | 155.21 | 2,900,667 | -0.32(-0.21%) |
Jul 22, 2019 | 157.06 | 157.82 | 154.46 | 155.53 | 4,193,110 | -1.54(-0.98%) |
Jul 19, 2019 | 156.26 | 159.12 | 155.95 | 157.07 | 5,281,747 | +0.94(+0.60%) |
Jul 18, 2019 | 155.78 | 156.71 | 152.77 | 156.13 | 8,344,912 | +8.69(+5.89%) |
Jul 17, 2019 | 153.22 | 153.68 | 146.77 | 147.44 | 11,970,737 | -6.50(-4.22%) |
Jul 16, 2019 | 155.39 | 158.34 | 155.02 | 153.94 | 3,301,206 | -0.80(-0.52%) |
Jul 15, 2019 | 155.74 | 155.88 | 154.50 | 154.73 | 2,225,917 | -1.22(-0.78%) |
Jul 12, 2019 | 154.45 | 156.22 | 154.22 | 155.95 | 2,272,741 | +2.06(+1.34%) |
Jul 11, 2019 | 152.14 | 154.34 | 151.53 | 153.89 | 2,612,707 | +1.95(+1.29%) |
Jul 10, 2019 | 153.21 | 153.25 | 151.33 | 151.94 | 1,900,712 | -0.03(-0.02%) |
Jul 09, 2019 | 151.35 | 152.32 | 151.02 | 151.96 | 2,296,288 | +0.01(+0.01%) |
Jul 08, 2019 | 151.69 | 152.38 | 151.09 | 151.95 | 2,456,113 | -0.39(-0.26%) |
Jul 05, 2019 | 153.47 | 153.57 | 149.57 | 152.35 | 2,907,779 | -1.59(-1.03%) |
Jul 03, 2019 | 153.46 | 154.12 | 152.80 | 153.94 | 1,308,243 | +0.51(+0.33%) |
Jul 02, 2019 | 153.93 | 154.09 | 152.12 | 153.42 | 2,530,831 | -0.24(-0.16%) |