Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 164.42 | 168.98 | 163.68 | 164.93 | 1,076,717 | +1.07(+0.65%) |
Sep 27, 2019 | 166.17 | 166.68 | 162.31 | 163.86 | 1,366,700 | -1.24(-0.75%) |
Sep 26, 2019 | 166.59 | 167.00 | 162.76 | 165.10 | 1,319,560 | -0.46(-0.28%) |
Sep 25, 2019 | 164.17 | 166.88 | 162.78 | 165.56 | 2,550,611 | +1.04(+0.63%) |
Sep 24, 2019 | 160.44 | 165.61 | 160.44 | 164.52 | 1,980,339 | +6.02(+3.80%) |
Sep 23, 2019 | 155.57 | 160.00 | 155.57 | 158.50 | 1,501,000 | +2.70(+1.73%) |
Sep 20, 2019 | 152.53 | 157.00 | 152.30 | 155.80 | 1,014,600 | +3.21(+2.10%) |
Sep 19, 2019 | 148.92 | 153.10 | 148.86 | 152.59 | 971,543 | +4.55(+3.07%) |
Sep 18, 2019 | 144.97 | 148.66 | 142.84 | 148.04 | 648,517 | +2.97(+2.05%) |
Sep 17, 2019 | 144.82 | 145.81 | 143.94 | 145.07 | 710,235 | +1.97(+1.38%) |
Sep 16, 2019 | 142.21 | 143.41 | 140.50 | 143.10 | 552,203 | -0.14(-0.10%) |
Sep 13, 2019 | 143.67 | 144.18 | 141.06 | 143.24 | 1,008,000 | -1.28(-0.89%) |
Sep 12, 2019 | 145.55 | 148.72 | 143.58 | 144.52 | 656,549 | -0.65(-0.45%) |
Sep 11, 2019 | 145.66 | 148.76 | 144.22 | 145.17 | 790,579 | -1.20(-0.82%) |
Sep 10, 2019 | 146.11 | 147.95 | 140.29 | 146.37 | 1,297,789 | -1.01(-0.69%) |
Sep 09, 2019 | 157.37 | 157.43 | 146.25 | 147.38 | 879,077 | -9.63(-6.13%) |
Sep 06, 2019 | 159.79 | 160.49 | 156.55 | 157.01 | 807,300 | -1.82(-1.15%) |
Sep 05, 2019 | 158.29 | 160.56 | 156.57 | 158.83 | 1,173,084 | +1.71(+1.09%) |
Sep 04, 2019 | 162.35 | 164.84 | 155.66 | 157.12 | 5,766,631 | -10.83(-6.45%) |
Sep 03, 2019 | 152.40 | 168.00 | 152.40 | 167.95 | 5,803,556 | +13.78(+8.94%) |
Aug 30, 2019 | 152.96 | 154.24 | 151.43 | 154.17 | 252,500 | +1.66(+1.09%) |
Aug 29, 2019 | 151.02 | 153.34 | 149.37 | 152.51 | 385,299 | +2.17(+1.44%) |
Aug 28, 2019 | 150.54 | 151.31 | 148.15 | 150.34 | 917,700 | -1.11(-0.73%) |
Aug 27, 2019 | 155.52 | 156.25 | 150.29 | 151.45 | 618,885 | -2.91(-1.89%) |
Aug 26, 2019 | 156.31 | 156.97 | 153.96 | 154.36 | 320,589 | +0.27(+0.18%) |
Aug 23, 2019 | 156.07 | 158.18 | 153.50 | 154.09 | 450,200 | -1.10(-0.71%) |
Aug 22, 2019 | 154.88 | 156.34 | 153.00 | 155.19 | 462,648 | +1.21(+0.79%) |
Aug 21, 2019 | 154.51 | 155.62 | 153.41 | 153.98 | 496,777 | +1.55(+1.02%) |
Aug 20, 2019 | 153.22 | 154.31 | 152.26 | 152.43 | 425,783 | -0.11(-0.07%) |
Aug 19, 2019 | 152.14 | 153.48 | 149.74 | 152.54 | 408,038 | +2.30(+1.53%) |
Aug 16, 2019 | 152.86 | 153.94 | 147.78 | 150.24 | 537,000 | -1.17(-0.77%) |
Aug 15, 2019 | 146.12 | 152.18 | 145.79 | 151.41 | 541,883 | +5.02(+3.43%) |
Aug 14, 2019 | 151.50 | 151.79 | 146.15 | 146.39 | 660,016 | -6.38(-4.18%) |
Aug 13, 2019 | 151.34 | 154.14 | 150.90 | 152.77 | 827,571 | +1.72(+1.14%) |
Aug 12, 2019 | 152.03 | 155.52 | 149.18 | 151.05 | 751,609 | -1.26(-0.83%) |
Aug 09, 2019 | 145.60 | 152.81 | 145.60 | 152.31 | 671,900 | +6.51(+4.47%) |
Aug 08, 2019 | 143.37 | 149.67 | 143.37 | 145.80 | 1,028,432 | +3.46(+2.43%) |
Aug 07, 2019 | 141.10 | 146.11 | 139.57 | 142.34 | 764,760 | -0.79(-0.55%) |
Aug 06, 2019 | 139.86 | 149.45 | 136.01 | 143.13 | 2,519,648 | +25.20(+21.37%) |
Aug 05, 2019 | 117.93 | 120.36 | 115.56 | 117.93 | 922,144 | -2.96(-2.45%) |
Aug 02, 2019 | 122.55 | 123.11 | 117.47 | 120.89 | 460,900 | -1.67(-1.36%) |
Aug 01, 2019 | 122.62 | 125.90 | 121.56 | 122.56 | 330,959 | -0.38(-0.31%) |
Jul 31, 2019 | 125.55 | 126.04 | 122.05 | 122.94 | 380,533 | -2.89(-2.30%) |
Jul 30, 2019 | 124.66 | 126.71 | 124.51 | 125.83 | 456,456 | +0.72(+0.58%) |
Jul 29, 2019 | 123.88 | 125.26 | 122.36 | 125.11 | 318,899 | +1.12(+0.90%) |
Jul 26, 2019 | 124.12 | 125.45 | 123.18 | 123.99 | 488,000 | +0.65(+0.53%) |
Jul 25, 2019 | 124.44 | 125.10 | 123.15 | 123.34 | 266,525 | -0.23(-0.19%) |
Jul 24, 2019 | 122.06 | 123.89 | 121.80 | 123.57 | 288,121 | +1.82(+1.49%) |
Jul 23, 2019 | 121.74 | 122.27 | 119.88 | 121.75 | 182,740 | +0.88(+0.73%) |
Jul 22, 2019 | 121.72 | 123.54 | 120.87 | 120.87 | 304,547 | -0.30(-0.25%) |
Jul 19, 2019 | 122.05 | 124.08 | 121.12 | 121.17 | 407,900 | -1.15(-0.94%) |
Jul 18, 2019 | 120.57 | 123.77 | 120.21 | 122.32 | 327,772 | +1.07(+0.88%) |
Jul 17, 2019 | 120.15 | 121.75 | 119.48 | 121.25 | 562,899 | +1.57(+1.31%) |
Jul 16, 2019 | 120.70 | 120.88 | 118.92 | 119.68 | 430,308 | -1.02(-0.85%) |
Jul 15, 2019 | 120.82 | 121.63 | 119.53 | 120.70 | 397,068 | +0.45(+0.37%) |
Jul 12, 2019 | 123.72 | 124.38 | 120.00 | 120.25 | 355,500 | -3.55(-2.87%) |
Jul 11, 2019 | 121.71 | 124.22 | 120.99 | 123.80 | 406,734 | +1.88(+1.54%) |
Jul 10, 2019 | 120.46 | 122.33 | 119.98 | 121.92 | 299,100 | +2.98(+2.51%) |
Jul 09, 2019 | 117.11 | 119.13 | 116.36 | 118.94 | 383,305 | +1.59(+1.35%) |
Jul 08, 2019 | 119.63 | 120.18 | 116.64 | 117.35 | 711,699 | -2.50(-2.09%) |
Jul 05, 2019 | 118.24 | 120.04 | 118.17 | 119.85 | 218,000 | +0.26(+0.22%) |
Jul 03, 2019 | 119.31 | 121.59 | 119.26 | 119.59 | 322,800 | +0.49(+0.41%) |
Jul 02, 2019 | 118.80 | 119.20 | 117.11 | 119.10 | 316,440 | +0.60(+0.51%) |