Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 156.67 | 158.90 | 156.67 | 158.57 | 1,958,748 | +2.28(+1.46%) |
Sep 27, 2019 | 156.52 | 157.28 | 155.11 | 156.30 | 1,715,810 | +0.57(+0.37%) |
Sep 26, 2019 | 154.56 | 156.20 | 154.17 | 155.72 | 1,944,967 | +1.14(+0.74%) |
Sep 25, 2019 | 155.04 | 155.56 | 153.87 | 154.58 | 3,009,398 | -0.72(-0.46%) |
Sep 24, 2019 | 154.98 | 155.63 | 153.42 | 155.30 | 3,401,917 | +0.70(+0.45%) |
Sep 23, 2019 | 152.43 | 155.42 | 152.31 | 154.60 | 1,549,526 | +1.07(+0.69%) |
Sep 20, 2019 | 154.25 | 156.00 | 152.42 | 153.53 | 3,156,914 | -0.35(-0.22%) |
Sep 19, 2019 | 154.54 | 155.34 | 153.19 | 153.88 | 1,053,920 | -0.88(-0.57%) |
Sep 18, 2019 | 152.97 | 154.99 | 152.37 | 154.76 | 1,303,370 | +1.30(+0.85%) |
Sep 17, 2019 | 152.52 | 153.70 | 151.88 | 153.46 | 1,442,565 | -0.56(-0.36%) |
Sep 16, 2019 | 153.60 | 154.85 | 152.44 | 154.02 | 1,244,594 | -0.78(-0.50%) |
Sep 13, 2019 | 154.34 | 155.89 | 152.68 | 154.80 | 1,911,973 | +2.02(+1.32%) |
Sep 12, 2019 | 151.86 | 153.18 | 149.38 | 152.78 | 2,920,300 | -1.77(-1.14%) |
Sep 11, 2019 | 153.56 | 154.58 | 152.33 | 154.54 | 2,363,660 | +1.04(+0.68%) |
Sep 10, 2019 | 148.69 | 153.51 | 148.15 | 153.51 | 2,888,415 | +5.32(+3.59%) |
Sep 09, 2019 | 146.64 | 148.96 | 146.62 | 148.19 | 1,844,079 | +1.72(+1.18%) |
Sep 06, 2019 | 146.95 | 147.69 | 146.09 | 146.47 | 1,157,421 | +0.20(+0.14%) |
Sep 05, 2019 | 142.97 | 147.11 | 142.55 | 146.26 | 1,790,652 | +4.29(+3.02%) |
Sep 04, 2019 | 141.70 | 142.24 | 141.35 | 141.98 | 1,670,868 | +0.84(+0.60%) |
Sep 03, 2019 | 143.89 | 143.89 | 140.42 | 141.13 | 2,201,920 | -3.83(-2.64%) |
Aug 30, 2019 | 148.06 | 148.31 | 144.82 | 144.96 | 1,748,794 | -1.47(-1.00%) |
Aug 29, 2019 | 145.28 | 147.64 | 145.05 | 146.43 | 1,731,944 | +3.52(+2.46%) |
Aug 28, 2019 | 139.89 | 143.62 | 139.40 | 142.91 | 1,586,663 | +2.45(+1.74%) |
Aug 27, 2019 | 141.86 | 142.88 | 140.04 | 140.46 | 1,332,341 | -0.66(-0.47%) |
Aug 26, 2019 | 140.20 | 142.15 | 138.76 | 141.13 | 1,992,015 | +3.55(+2.58%) |
Aug 23, 2019 | 141.30 | 143.94 | 136.91 | 137.58 | 3,200,193 | -7.81(-5.37%) |
Aug 22, 2019 | 145.52 | 146.18 | 143.22 | 145.39 | 1,834,172 | +0.48(+0.33%) |
Aug 21, 2019 | 144.44 | 145.28 | 143.75 | 144.92 | 1,982,517 | +2.58(+1.81%) |
Aug 20, 2019 | 142.29 | 142.79 | 141.41 | 142.33 | 1,691,515 | -0.27(-0.19%) |
Aug 19, 2019 | 140.55 | 143.41 | 139.77 | 142.60 | 2,130,423 | +2.96(+2.12%) |
Aug 16, 2019 | 134.55 | 141.29 | 134.28 | 139.65 | 3,732,579 | +5.17(+3.84%) |
Aug 15, 2019 | 134.59 | 136.00 | 132.17 | 134.48 | 2,565,849 | +0.50(+0.38%) |
Aug 14, 2019 | 134.86 | 135.48 | 132.74 | 133.98 | 3,205,806 | -3.74(-2.72%) |
Aug 13, 2019 | 136.62 | 140.42 | 136.15 | 137.72 | 3,105,600 | +0.11(+0.08%) |
Aug 12, 2019 | 144.06 | 144.43 | 137.39 | 137.61 | 3,809,772 | -7.29(-5.03%) |
Aug 09, 2019 | 144.04 | 145.99 | 143.60 | 144.90 | 1,862,389 | -0.21(-0.14%) |
Aug 08, 2019 | 142.33 | 145.23 | 141.72 | 145.10 | 1,775,294 | +3.58(+2.53%) |
Aug 07, 2019 | 140.78 | 141.85 | 139.06 | 141.53 | 1,866,947 | -1.44(-1.01%) |
Aug 06, 2019 | 142.63 | 144.44 | 140.75 | 142.97 | 1,949,965 | +1.61(+1.14%) |
Aug 05, 2019 | 144.67 | 145.44 | 138.22 | 141.36 | 3,465,831 | -7.15(-4.81%) |
Aug 02, 2019 | 149.58 | 149.58 | 147.01 | 148.51 | 2,425,872 | -2.35(-1.56%) |
Aug 01, 2019 | 155.24 | 156.43 | 150.34 | 150.86 | 2,344,316 | -4.16(-2.68%) |
Jul 31, 2019 | 159.18 | 159.40 | 154.05 | 155.01 | 2,137,537 | -4.10(-2.58%) |
Jul 30, 2019 | 158.30 | 159.77 | 156.90 | 159.11 | 1,496,791 | -0.22(-0.13%) |
Jul 29, 2019 | 159.35 | 160.22 | 158.27 | 159.33 | 1,559,735 | -0.12(-0.08%) |
Jul 26, 2019 | 156.29 | 160.01 | 156.13 | 159.45 | 2,083,807 | +3.26(+2.09%) |
Jul 25, 2019 | 156.28 | 156.59 | 154.73 | 156.19 | 1,261,654 | -0.25(-0.16%) |
Jul 24, 2019 | 155.15 | 157.66 | 154.47 | 156.44 | 1,897,387 | -1.09(-0.70%) |
Jul 23, 2019 | 155.42 | 158.09 | 154.84 | 157.54 | 2,326,175 | +3.00(+1.94%) |
Jul 22, 2019 | 154.97 | 155.88 | 153.99 | 154.54 | 1,036,887 | -0.44(-0.28%) |
Jul 19, 2019 | 153.52 | 155.87 | 153.03 | 154.98 | 2,875,012 | +2.22(+1.45%) |
Jul 18, 2019 | 152.30 | 153.34 | 151.62 | 152.76 | 1,507,046 | +0.15(+0.10%) |
Jul 17, 2019 | 155.41 | 155.88 | 152.61 | 152.61 | 1,462,075 | -2.87(-1.85%) |
Jul 16, 2019 | 154.60 | 155.90 | 154.17 | 155.48 | 1,437,531 | +0.14(+0.09%) |
Jul 15, 2019 | 156.18 | 157.03 | 154.68 | 155.34 | 2,119,898 | +0.59(+0.38%) |
Jul 12, 2019 | 151.71 | 154.79 | 151.70 | 154.75 | 2,424,269 | +3.85(+2.55%) |
Jul 11, 2019 | 150.40 | 150.94 | 149.14 | 150.91 | 2,150,870 | +0.42(+0.28%) |
Jul 10, 2019 | 151.79 | 152.66 | 150.31 | 150.48 | 1,873,553 | -2.38(-1.56%) |
Jul 09, 2019 | 151.60 | 153.10 | 150.76 | 152.86 | 1,588,027 | -0.51(-0.33%) |
Jul 08, 2019 | 152.57 | 154.10 | 151.61 | 153.37 | 1,479,081 | +0.44(+0.29%) |
Jul 05, 2019 | 153.09 | 153.47 | 151.18 | 152.93 | 1,380,335 | -1.75(-1.13%) |
Jul 03, 2019 | 155.17 | 155.18 | 152.34 | 154.68 | 981,526 | +0.15(+0.10%) |
Jul 02, 2019 | 154.81 | 155.03 | 153.55 | 154.53 | 1,465,043 | -0.01(-0.01%) |