Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 112.05 | 115.67 | 110.75 | 114.00 | 1,374,922 | +1.76(+1.57%) |
Sep 27, 2019 | 116.74 | 117.23 | 111.30 | 112.24 | 1,837,100 | -3.96(-3.41%) |
Sep 26, 2019 | 118.00 | 119.19 | 114.76 | 116.20 | 1,386,430 | -2.02(-1.71%) |
Sep 25, 2019 | 116.90 | 118.84 | 114.76 | 118.22 | 1,390,821 | +1.42(+1.22%) |
Sep 24, 2019 | 120.86 | 121.00 | 115.00 | 116.80 | 2,457,052 | -4.81(-3.96%) |
Sep 23, 2019 | 120.87 | 122.11 | 119.26 | 121.61 | 1,533,288 | +0.91(+0.75%) |
Sep 20, 2019 | 124.00 | 125.87 | 120.63 | 120.70 | 2,388,000 | -3.69(-2.97%) |
Sep 19, 2019 | 127.61 | 128.53 | 123.90 | 124.39 | 2,497,512 | -3.59(-2.81%) |
Sep 18, 2019 | 129.23 | 130.45 | 126.03 | 127.98 | 928,857 | -1.10(-0.85%) |
Sep 17, 2019 | 129.05 | 130.43 | 125.33 | 129.08 | 1,852,622 | +0.91(+0.71%) |
Sep 16, 2019 | 129.92 | 130.99 | 128.16 | 128.17 | 892,648 | -2.46(-1.88%) |
Sep 13, 2019 | 129.00 | 131.80 | 127.75 | 130.63 | 1,221,800 | +2.08(+1.62%) |
Sep 12, 2019 | 132.17 | 133.18 | 128.48 | 128.55 | 1,187,187 | -3.45(-2.61%) |
Sep 11, 2019 | 130.10 | 133.19 | 129.26 | 132.00 | 1,180,363 | +2.00(+1.54%) |
Sep 10, 2019 | 133.17 | 133.57 | 129.47 | 130.00 | 1,753,938 | -4.10(-3.06%) |
Sep 09, 2019 | 136.27 | 136.27 | 133.86 | 134.10 | 818,227 | -1.96(-1.44%) |
Sep 06, 2019 | 135.53 | 136.69 | 134.72 | 136.06 | 937,000 | +0.38(+0.28%) |
Sep 05, 2019 | 135.62 | 136.50 | 134.31 | 135.68 | 701,199 | +2.23(+1.67%) |
Sep 04, 2019 | 133.70 | 134.79 | 131.49 | 133.45 | 1,260,883 | +0.04(+0.03%) |
Sep 03, 2019 | 134.38 | 135.11 | 132.50 | 133.41 | 885,210 | -1.54(-1.14%) |
Aug 30, 2019 | 136.70 | 138.24 | 133.00 | 134.95 | 678,900 | -1.40(-1.03%) |
Aug 29, 2019 | 134.46 | 137.39 | 133.66 | 136.35 | 792,144 | +3.68(+2.77%) |
Aug 28, 2019 | 133.50 | 133.61 | 130.02 | 132.67 | 1,461,377 | -1.21(-0.90%) |
Aug 27, 2019 | 139.64 | 139.84 | 132.81 | 133.88 | 1,760,893 | -3.94(-2.86%) |
Aug 26, 2019 | 138.67 | 140.33 | 136.73 | 137.82 | 684,760 | -0.20(-0.14%) |
Aug 23, 2019 | 140.00 | 140.12 | 135.26 | 138.02 | 1,485,800 | -2.93(-2.08%) |
Aug 22, 2019 | 145.38 | 145.75 | 140.51 | 140.95 | 1,410,658 | -4.81(-3.30%) |
Aug 21, 2019 | 148.78 | 149.00 | 145.11 | 145.76 | 968,790 | -2.35(-1.59%) |
Aug 20, 2019 | 149.56 | 150.68 | 147.87 | 148.11 | 740,886 | -1.99(-1.33%) |
Aug 19, 2019 | 149.84 | 151.48 | 147.72 | 150.10 | 659,247 | +2.36(+1.60%) |
Aug 16, 2019 | 146.63 | 148.73 | 146.43 | 147.74 | 641,200 | +2.37(+1.63%) |
Aug 15, 2019 | 146.83 | 148.21 | 145.27 | 145.37 | 785,181 | -1.78(-1.21%) |
Aug 14, 2019 | 149.91 | 149.91 | 143.52 | 147.15 | 1,320,777 | -5.67(-3.71%) |
Aug 13, 2019 | 150.42 | 154.68 | 149.24 | 152.82 | 1,234,978 | +1.74(+1.15%) |
Aug 12, 2019 | 153.75 | 154.19 | 149.01 | 151.08 | 694,971 | -3.93(-2.54%) |
Aug 09, 2019 | 156.76 | 157.50 | 154.50 | 155.01 | 472,000 | -2.65(-1.68%) |
Aug 08, 2019 | 153.00 | 157.94 | 152.48 | 157.66 | 941,535 | +5.88(+3.87%) |
Aug 07, 2019 | 149.37 | 151.82 | 148.17 | 151.78 | 953,179 | +0.34(+0.22%) |
Aug 06, 2019 | 150.92 | 153.00 | 148.79 | 151.44 | 1,088,508 | +1.44(+0.96%) |
Aug 05, 2019 | 149.75 | 150.81 | 146.69 | 150.00 | 1,552,804 | -3.47(-2.26%) |
Aug 02, 2019 | 154.35 | 156.58 | 151.01 | 153.47 | 953,900 | -2.14(-1.38%) |
Aug 01, 2019 | 154.94 | 161.38 | 154.21 | 155.61 | 3,539,887 | +0.67(+0.43%) |
Jul 31, 2019 | 148.92 | 155.68 | 145.67 | 154.94 | 5,241,249 | -0.26(-0.17%) |
Jul 30, 2019 | 151.94 | 156.21 | 151.52 | 155.20 | 2,008,981 | +1.31(+0.85%) |
Jul 29, 2019 | 155.25 | 156.39 | 153.53 | 153.89 | 1,078,903 | -1.49(-0.96%) |
Jul 26, 2019 | 153.44 | 156.55 | 153.35 | 155.38 | 896,600 | +2.41(+1.58%) |
Jul 25, 2019 | 152.84 | 155.26 | 152.07 | 152.97 | 955,696 | +0.63(+0.41%) |
Jul 24, 2019 | 148.71 | 152.76 | 147.92 | 152.34 | 1,202,376 | +3.60(+2.42%) |
Jul 23, 2019 | 146.65 | 151.66 | 146.52 | 148.74 | 1,016,377 | +1.98(+1.35%) |
Jul 22, 2019 | 145.23 | 146.95 | 143.82 | 146.76 | 904,024 | +2.65(+1.84%) |
Jul 19, 2019 | 145.70 | 146.24 | 143.61 | 144.11 | 906,900 | -1.09(-0.75%) |
Jul 18, 2019 | 147.52 | 147.97 | 143.59 | 145.20 | 1,406,733 | -2.89(-1.95%) |
Jul 17, 2019 | 151.11 | 152.31 | 147.28 | 148.09 | 1,164,215 | -3.36(-2.22%) |
Jul 16, 2019 | 154.54 | 156.80 | 148.88 | 151.45 | 1,393,742 | -2.82(-1.83%) |
Jul 15, 2019 | 152.07 | 154.38 | 151.01 | 154.27 | 548,277 | +1.97(+1.29%) |
Jul 12, 2019 | 151.00 | 153.30 | 150.48 | 152.30 | 952,000 | +0.84(+0.55%) |
Jul 11, 2019 | 151.36 | 152.96 | 149.75 | 151.46 | 945,703 | +0.10(+0.07%) |
Jul 10, 2019 | 148.30 | 152.50 | 148.22 | 151.36 | 1,196,400 | +4.12(+2.80%) |
Jul 09, 2019 | 144.39 | 147.30 | 144.39 | 147.24 | 1,349,732 | +2.95(+2.04%) |
Jul 08, 2019 | 145.37 | 145.42 | 142.76 | 144.29 | 1,306,688 | -2.02(-1.38%) |
Jul 05, 2019 | 145.52 | 146.43 | 144.65 | 146.31 | 679,600 | +0.45(+0.31%) |
Jul 03, 2019 | 147.02 | 147.68 | 144.81 | 145.86 | 576,600 | -0.57(-0.39%) |
Jul 02, 2019 | 145.30 | 146.43 | 142.58 | 146.43 | 1,144,182 | +1.14(+0.78%) |