Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.74 | 147.32 | 143.74 | 146.30 | 351,688 | +2.66(+1.85%) |
Sep 27, 2019 | 149.15 | 149.20 | 142.78 | 143.64 | 412,400 | -5.45(-3.66%) |
Sep 26, 2019 | 147.78 | 149.17 | 146.06 | 149.09 | 275,556 | +1.70(+1.15%) |
Sep 25, 2019 | 145.50 | 147.85 | 144.62 | 147.39 | 290,836 | +1.32(+0.90%) |
Sep 24, 2019 | 149.42 | 150.33 | 145.50 | 146.07 | 336,083 | -2.18(-1.47%) |
Sep 23, 2019 | 145.86 | 149.66 | 145.50 | 148.25 | 361,999 | +2.40(+1.65%) |
Sep 20, 2019 | 147.25 | 148.78 | 145.63 | 145.85 | 522,800 | -0.61(-0.42%) |
Sep 19, 2019 | 146.00 | 147.23 | 145.46 | 146.46 | 507,493 | +0.54(+0.37%) |
Sep 18, 2019 | 146.08 | 146.26 | 144.56 | 145.92 | 267,488 | -0.09(-0.06%) |
Sep 17, 2019 | 147.04 | 148.67 | 145.00 | 146.01 | 373,392 | -1.00(-0.68%) |
Sep 16, 2019 | 142.69 | 147.20 | 142.69 | 147.01 | 381,660 | +3.28(+2.28%) |
Sep 13, 2019 | 143.91 | 145.31 | 142.69 | 143.73 | 748,900 | -0.87(-0.60%) |
Sep 12, 2019 | 145.72 | 147.38 | 144.39 | 144.60 | 533,655 | -0.47(-0.32%) |
Sep 11, 2019 | 145.47 | 147.29 | 142.84 | 145.07 | 541,504 | -0.19(-0.13%) |
Sep 10, 2019 | 146.86 | 146.98 | 142.82 | 145.26 | 586,393 | -2.32(-1.57%) |
Sep 09, 2019 | 153.24 | 153.66 | 145.34 | 147.58 | 532,690 | -4.76(-3.12%) |
Sep 06, 2019 | 153.67 | 154.68 | 152.34 | 152.34 | 346,500 | -1.15(-0.75%) |
Sep 05, 2019 | 154.10 | 155.12 | 153.24 | 153.49 | 550,730 | +0.02(+0.01%) |
Sep 04, 2019 | 153.37 | 154.48 | 152.66 | 153.47 | 311,623 | +1.05(+0.69%) |
Sep 03, 2019 | 153.10 | 154.95 | 152.05 | 152.42 | 427,096 | -0.72(-0.47%) |
Aug 30, 2019 | 154.68 | 155.78 | 152.26 | 153.14 | 398,200 | -0.87(-0.56%) |
Aug 29, 2019 | 153.79 | 154.92 | 153.12 | 154.01 | 347,119 | +1.59(+1.04%) |
Aug 28, 2019 | 150.89 | 153.03 | 149.99 | 152.42 | 232,253 | +0.60(+0.40%) |
Aug 27, 2019 | 151.91 | 152.90 | 150.54 | 151.82 | 255,501 | +0.97(+0.64%) |
Aug 26, 2019 | 150.04 | 150.99 | 148.98 | 150.85 | 211,049 | +2.25(+1.51%) |
Aug 23, 2019 | 150.52 | 152.91 | 147.97 | 148.60 | 238,100 | -2.76(-1.82%) |
Aug 22, 2019 | 154.06 | 154.34 | 150.73 | 151.36 | 365,337 | -2.67(-1.73%) |
Aug 21, 2019 | 154.94 | 156.00 | 153.58 | 154.03 | 353,938 | +0.16(+0.10%) |
Aug 20, 2019 | 152.37 | 155.00 | 151.39 | 153.87 | 378,379 | +1.19(+0.78%) |
Aug 19, 2019 | 152.09 | 153.28 | 150.62 | 152.68 | 377,702 | +2.08(+1.38%) |
Aug 16, 2019 | 150.35 | 152.09 | 150.35 | 150.60 | 452,300 | +1.72(+1.16%) |
Aug 15, 2019 | 148.03 | 150.37 | 147.51 | 148.88 | 358,847 | +1.42(+0.96%) |
Aug 14, 2019 | 150.38 | 151.20 | 146.82 | 147.46 | 411,753 | -5.93(-3.87%) |
Aug 13, 2019 | 150.78 | 154.90 | 150.00 | 153.39 | 393,265 | +0.58(+0.38%) |
Aug 12, 2019 | 152.78 | 154.38 | 151.17 | 152.81 | 318,065 | -0.31(-0.20%) |
Aug 09, 2019 | 154.30 | 155.05 | 153.02 | 153.12 | 277,500 | -2.44(-1.57%) |
Aug 08, 2019 | 153.11 | 158.39 | 153.08 | 155.56 | 449,725 | +4.05(+2.67%) |
Aug 07, 2019 | 147.23 | 152.12 | 146.01 | 151.51 | 377,692 | +3.14(+2.12%) |
Aug 06, 2019 | 148.11 | 149.76 | 147.17 | 148.37 | 399,322 | +1.42(+0.97%) |
Aug 05, 2019 | 150.00 | 150.95 | 145.66 | 146.95 | 382,737 | -6.18(-4.04%) |
Aug 02, 2019 | 155.20 | 156.86 | 152.58 | 153.13 | 502,600 | -5.04(-3.19%) |
Aug 01, 2019 | 156.14 | 159.20 | 155.76 | 158.17 | 364,932 | +2.26(+1.45%) |
Jul 31, 2019 | 156.20 | 158.93 | 155.31 | 155.91 | 479,174 | +0.28(+0.18%) |
Jul 30, 2019 | 159.01 | 159.66 | 155.08 | 155.63 | 398,188 | -4.00(-2.51%) |
Jul 29, 2019 | 160.67 | 161.16 | 157.61 | 159.63 | 444,630 | +2.13(+1.35%) |
Jul 26, 2019 | 156.69 | 159.03 | 156.49 | 157.50 | 442,200 | +2.14(+1.38%) |
Jul 25, 2019 | 155.14 | 156.95 | 153.15 | 155.36 | 651,641 | -2.07(-1.31%) |
Jul 24, 2019 | 162.75 | 162.75 | 148.31 | 157.43 | 2,364,662 | -7.93(-4.80%) |
Jul 23, 2019 | 164.98 | 165.48 | 162.72 | 165.36 | 450,175 | +1.27(+0.77%) |
Jul 22, 2019 | 165.46 | 165.94 | 163.72 | 164.09 | 376,145 | -1.02(-0.62%) |
Jul 19, 2019 | 166.05 | 167.44 | 164.80 | 165.11 | 320,900 | +0.10(+0.06%) |
Jul 18, 2019 | 164.62 | 165.85 | 162.09 | 165.01 | 276,167 | +0.39(+0.24%) |
Jul 17, 2019 | 165.33 | 166.72 | 164.16 | 164.62 | 294,077 | +0.10(+0.06%) |
Jul 16, 2019 | 166.92 | 167.47 | 164.35 | 164.52 | 427,705 | -2.62(-1.57%) |
Jul 15, 2019 | 169.29 | 170.94 | 166.55 | 167.14 | 265,592 | -1.27(-0.75%) |
Jul 12, 2019 | 169.50 | 169.99 | 167.00 | 168.41 | 274,300 | -0.95(-0.56%) |
Jul 11, 2019 | 170.61 | 171.25 | 168.52 | 169.36 | 208,396 | -0.85(-0.50%) |
Jul 10, 2019 | 170.32 | 170.75 | 168.76 | 170.21 | 192,982 | +1.05(+0.62%) |
Jul 09, 2019 | 167.66 | 170.09 | 167.66 | 169.16 | 325,537 | +1.05(+0.62%) |
Jul 08, 2019 | 166.46 | 168.13 | 165.63 | 168.11 | 239,800 | +0.70(+0.42%) |
Jul 05, 2019 | 168.67 | 168.86 | 166.62 | 167.41 | 381,600 | -1.64(-0.97%) |
Jul 03, 2019 | 168.34 | 169.54 | 167.24 | 169.05 | 215,500 | +1.33(+0.79%) |
Jul 02, 2019 | 166.94 | 168.71 | 165.03 | 167.72 | 262,264 | +0.25(+0.15%) |