Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 142.97 | 144.06 | 142.58 | 143.66 | 83,670 | +0.96(+0.67%) |
Sep 27, 2019 | 144.60 | 144.92 | 141.75 | 142.69 | 101,554 | -1.54(-1.07%) |
Sep 26, 2019 | 144.58 | 144.60 | 143.53 | 144.24 | 84,833 | -0.33(-0.23%) |
Sep 25, 2019 | 143.85 | 144.71 | 142.79 | 144.57 | 121,270 | +0.80(+0.55%) |
Sep 24, 2019 | 145.68 | 145.94 | 143.24 | 143.77 | 135,741 | -1.37(-0.94%) |
Sep 23, 2019 | 144.77 | 145.57 | 144.77 | 145.14 | 111,662 | +0.11(+0.07%) |
Sep 20, 2019 | 145.89 | 146.24 | 144.67 | 145.03 | 85,780 | -0.59(-0.41%) |
Sep 19, 2019 | 146.19 | 146.51 | 145.54 | 145.62 | 178,606 | -0.30(-0.21%) |
Sep 18, 2019 | 146.11 | 146.16 | 144.41 | 145.93 | 96,299 | -0.45(-0.30%) |
Sep 17, 2019 | 145.50 | 146.46 | 145.50 | 146.37 | 83,598 | +0.89(+0.61%) |
Sep 16, 2019 | 144.35 | 145.58 | 144.22 | 145.48 | 371,065 | +0.81(+0.56%) |
Sep 13, 2019 | 145.20 | 145.51 | 144.49 | 144.67 | 65,704 | -0.31(-0.21%) |
Sep 12, 2019 | 145.18 | 145.85 | 144.94 | 144.98 | 100,337 | +0.35(+0.24%) |
Sep 11, 2019 | 144.08 | 144.63 | 143.70 | 144.63 | 138,633 | +0.81(+0.57%) |
Sep 10, 2019 | 143.90 | 144.16 | 142.27 | 143.82 | 103,745 | -0.69(-0.48%) |
Sep 09, 2019 | 146.49 | 146.91 | 144.11 | 144.51 | 91,764 | -1.51(-1.03%) |
Sep 06, 2019 | 146.19 | 146.68 | 145.89 | 146.02 | 63,947 | +0.13(+0.09%) |
Sep 05, 2019 | 145.53 | 146.34 | 145.43 | 145.89 | 109,929 | +1.81(+1.26%) |
Sep 04, 2019 | 143.94 | 144.18 | 143.52 | 144.08 | 99,780 | +1.37(+0.96%) |
Sep 03, 2019 | 142.92 | 143.72 | 142.08 | 142.71 | 171,871 | -1.14(-0.79%) |
Aug 30, 2019 | 144.81 | 144.81 | 143.23 | 143.85 | 131,408 | -0.50(-0.35%) |
Aug 29, 2019 | 143.94 | 144.60 | 143.78 | 144.35 | 92,223 | +1.90(+1.33%) |
Aug 28, 2019 | 141.36 | 142.70 | 140.88 | 142.46 | 96,535 | +0.71(+0.50%) |
Aug 27, 2019 | 142.81 | 143.18 | 141.23 | 141.75 | 144,059 | -0.29(-0.20%) |
Aug 26, 2019 | 142.17 | 142.78 | 141.04 | 142.04 | 527,470 | +1.19(+0.85%) |
Aug 23, 2019 | 143.84 | 144.79 | 140.42 | 140.85 | 172,628 | -3.74(-2.58%) |
Aug 22, 2019 | 145.31 | 145.44 | 143.70 | 144.59 | 212,355 | -0.42(-0.29%) |
Aug 21, 2019 | 144.75 | 145.22 | 144.40 | 145.00 | 90,370 | +1.47(+1.03%) |
Aug 20, 2019 | 144.06 | 144.44 | 143.53 | 143.53 | 77,288 | -0.82(-0.57%) |
Aug 19, 2019 | 144.62 | 144.70 | 143.82 | 144.35 | 81,848 | +1.48(+1.04%) |
Aug 16, 2019 | 141.59 | 143.12 | 141.59 | 142.87 | 146,491 | +2.12(+1.51%) |
Aug 15, 2019 | 140.69 | 141.08 | 139.76 | 140.75 | 134,334 | +0.64(+0.46%) |
Aug 14, 2019 | 141.95 | 142.37 | 139.92 | 140.11 | 192,534 | -4.22(-2.92%) |
Aug 13, 2019 | 142.11 | 144.91 | 141.88 | 144.34 | 94,339 | +1.97(+1.39%) |
Aug 12, 2019 | 143.38 | 143.56 | 141.91 | 142.36 | 113,841 | -1.75(-1.22%) |
Aug 09, 2019 | 144.75 | 145.08 | 143.29 | 144.11 | 168,392 | -1.24(-0.85%) |
Aug 08, 2019 | 142.89 | 145.35 | 142.15 | 145.35 | 110,617 | +3.36(+2.37%) |
Aug 07, 2019 | 139.78 | 142.38 | 139.17 | 141.99 | 124,659 | +0.89(+0.63%) |
Aug 06, 2019 | 140.24 | 141.28 | 139.63 | 141.10 | 177,099 | +2.18(+1.57%) |
Aug 05, 2019 | 141.27 | 141.53 | 137.76 | 138.92 | 526,107 | -4.89(-3.40%) |
Aug 02, 2019 | 144.74 | 144.74 | 142.99 | 143.81 | 143,288 | -1.52(-1.05%) |
Aug 01, 2019 | 146.56 | 147.89 | 144.67 | 145.33 | 184,313 | -1.60(-1.09%) |
Jul 31, 2019 | 148.13 | 148.91 | 145.91 | 146.93 | 181,996 | -1.34(-0.91%) |
Jul 30, 2019 | 147.31 | 148.29 | 147.03 | 148.27 | 148,998 | -0.14(-0.09%) |
Jul 29, 2019 | 149.05 | 149.38 | 147.77 | 148.41 | 210,674 | -0.65(-0.44%) |
Jul 26, 2019 | 148.38 | 149.15 | 148.38 | 149.06 | 66,014 | +1.13(+0.77%) |
Jul 25, 2019 | 148.57 | 148.57 | 147.66 | 147.93 | 89,375 | -1.14(-0.77%) |
Jul 24, 2019 | 147.66 | 149.07 | 147.62 | 149.07 | 147,587 | +1.19(+0.80%) |
Jul 23, 2019 | 147.62 | 147.92 | 146.91 | 147.88 | 87,293 | +0.79(+0.54%) |
Jul 22, 2019 | 147.16 | 147.71 | 147.04 | 147.08 | 115,674 | +0.26(+0.18%) |
Jul 19, 2019 | 148.51 | 148.66 | 146.82 | 146.82 | 85,436 | -1.13(-0.77%) |
Jul 18, 2019 | 147.23 | 148.17 | 147.05 | 147.96 | 67,047 | +0.49(+0.34%) |
Jul 17, 2019 | 147.96 | 148.19 | 147.46 | 147.46 | 65,107 | -0.38(-0.26%) |
Jul 16, 2019 | 148.56 | 148.56 | 147.68 | 147.84 | 106,639 | -0.73(-0.49%) |
Jul 15, 2019 | 148.74 | 148.74 | 148.16 | 148.56 | 409,303 | +0.15(+0.10%) |
Jul 12, 2019 | 147.88 | 148.51 | 147.57 | 148.42 | 142,668 | +0.81(+0.55%) |
Jul 11, 2019 | 147.58 | 147.63 | 146.80 | 147.61 | 131,657 | +0.29(+0.20%) |
Jul 10, 2019 | 147.68 | 147.99 | 146.98 | 147.32 | 121,642 | +0.22(+0.15%) |
Jul 09, 2019 | 145.51 | 147.10 | 145.51 | 147.09 | 159,235 | +1.02(+0.70%) |
Jul 08, 2019 | 146.37 | 146.56 | 145.84 | 146.08 | 131,809 | -0.79(-0.54%) |
Jul 05, 2019 | 146.37 | 146.95 | 145.50 | 146.87 | 107,957 | -0.17(-0.12%) |
Jul 03, 2019 | 146.31 | 147.11 | 146.06 | 147.04 | 91,118 | +1.20(+0.82%) |
Jul 02, 2019 | 145.75 | 145.93 | 145.34 | 145.84 | 151,662 | +0.10(+0.07%) |