Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 154.18 | 156.37 | 154.04 | 155.70 | 49,792 | -0.19(-0.12%) |
Sep 27, 2019 | 155.44 | 156.50 | 154.60 | 155.89 | 103,800 | +3.08(+2.02%) |
Sep 26, 2019 | 151.10 | 153.08 | 151.10 | 152.81 | 102,237 | +4.96(+3.35%) |
Sep 25, 2019 | 149.71 | 149.71 | 147.64 | 147.85 | 35,667 | -2.81(-1.87%) |
Sep 24, 2019 | 151.22 | 151.35 | 150.20 | 150.66 | 20,061 | +0.24(+0.16%) |
Sep 23, 2019 | 149.45 | 150.42 | 149.30 | 150.42 | 31,728 | -0.49(-0.32%) |
Sep 20, 2019 | 151.42 | 151.95 | 150.82 | 150.91 | 20,500 | -0.60(-0.40%) |
Sep 19, 2019 | 152.02 | 152.23 | 151.40 | 151.51 | 34,863 | +0.02(+0.02%) |
Sep 18, 2019 | 150.04 | 151.90 | 150.04 | 151.49 | 20,928 | +1.27(+0.85%) |
Sep 17, 2019 | 149.01 | 150.22 | 149.01 | 150.22 | 14,760 | +2.43(+1.64%) |
Sep 16, 2019 | 148.18 | 148.47 | 147.34 | 147.79 | 25,647 | -3.55(-2.35%) |
Sep 13, 2019 | 150.60 | 151.58 | 150.32 | 151.34 | 18,000 | -1.65(-1.08%) |
Sep 12, 2019 | 150.84 | 153.05 | 150.84 | 152.99 | 17,564 | +3.42(+2.29%) |
Sep 11, 2019 | 148.56 | 149.63 | 148.47 | 149.57 | 20,553 | +0.06(+0.04%) |
Sep 10, 2019 | 148.22 | 150.00 | 147.25 | 149.51 | 21,606 | -3.95(-2.57%) |
Sep 09, 2019 | 153.79 | 153.79 | 152.99 | 153.46 | 28,887 | -0.37(-0.24%) |
Sep 06, 2019 | 153.59 | 154.46 | 153.59 | 153.83 | 18,600 | +2.34(+1.55%) |
Sep 05, 2019 | 151.33 | 152.05 | 150.90 | 151.49 | 19,844 | +0.83(+0.55%) |
Sep 04, 2019 | 150.15 | 150.92 | 149.65 | 150.66 | 16,727 | +1.77(+1.19%) |
Sep 03, 2019 | 148.46 | 148.89 | 148.00 | 148.89 | 36,526 | +0.44(+0.30%) |
Aug 30, 2019 | 150.00 | 150.00 | 147.94 | 148.44 | 29,400 | +0.70(+0.48%) |
Aug 29, 2019 | 147.54 | 147.85 | 147.10 | 147.74 | 40,098 | +0.68(+0.46%) |
Aug 28, 2019 | 144.59 | 147.34 | 144.39 | 147.06 | 38,877 | +1.01(+0.69%) |
Aug 27, 2019 | 147.00 | 147.10 | 145.91 | 146.05 | 28,336 | +0.68(+0.46%) |
Aug 26, 2019 | 145.21 | 145.68 | 144.66 | 145.38 | 36,185 | +1.85(+1.29%) |
Aug 23, 2019 | 145.12 | 146.64 | 143.51 | 143.52 | 44,700 | -2.35(-1.61%) |
Aug 22, 2019 | 146.78 | 146.84 | 145.12 | 145.87 | 21,119 | -1.32(-0.90%) |
Aug 21, 2019 | 147.65 | 147.95 | 146.99 | 147.19 | 43,416 | +2.23(+1.54%) |
Aug 20, 2019 | 144.58 | 145.25 | 144.00 | 144.96 | 21,448 | +1.12(+0.78%) |
Aug 19, 2019 | 144.66 | 144.71 | 143.64 | 143.84 | 15,142 | +0.93(+0.65%) |
Aug 16, 2019 | 142.10 | 143.67 | 142.10 | 142.91 | 33,300 | -0.06(-0.04%) |
Aug 15, 2019 | 142.88 | 143.50 | 142.00 | 142.97 | 38,502 | +1.07(+0.75%) |
Aug 14, 2019 | 142.87 | 143.26 | 141.79 | 141.90 | 108,162 | -4.80(-3.27%) |
Aug 13, 2019 | 143.76 | 147.50 | 143.76 | 146.70 | 28,430 | -0.40(-0.27%) |
Aug 12, 2019 | 146.55 | 147.23 | 146.31 | 147.10 | 32,573 | +1.38(+0.95%) |
Aug 09, 2019 | 145.57 | 146.63 | 145.48 | 145.72 | 49,500 | -3.89(-2.60%) |
Aug 08, 2019 | 150.29 | 150.29 | 142.78 | 149.61 | 72,926 | -5.50(-3.55%) |
Aug 07, 2019 | 153.56 | 155.35 | 152.92 | 155.11 | 51,859 | +2.12(+1.38%) |
Aug 06, 2019 | 151.29 | 153.36 | 151.19 | 153.00 | 132,982 | +3.69(+2.47%) |
Aug 05, 2019 | 150.83 | 151.01 | 148.37 | 149.31 | 42,402 | -7.13(-4.56%) |
Aug 02, 2019 | 157.29 | 157.29 | 155.41 | 156.44 | 60,900 | -6.99(-4.28%) |
Aug 01, 2019 | 162.49 | 165.01 | 162.49 | 163.43 | 158,261 | +3.97(+2.49%) |
Jul 31, 2019 | 159.43 | 161.66 | 159.35 | 159.46 | 57,517 | +3.92(+2.52%) |
Jul 30, 2019 | 157.36 | 157.36 | 155.39 | 155.54 | 35,982 | -5.54(-3.44%) |
Jul 29, 2019 | 160.99 | 161.23 | 160.24 | 161.08 | 22,578 | -0.58(-0.36%) |
Jul 26, 2019 | 160.00 | 161.66 | 159.95 | 161.66 | 26,200 | +4.02(+2.55%) |
Jul 25, 2019 | 157.74 | 158.49 | 156.79 | 157.64 | 25,584 | -0.18(-0.11%) |
Jul 24, 2019 | 157.43 | 157.89 | 156.98 | 157.82 | 18,608 | -1.00(-0.63%) |
Jul 23, 2019 | 158.54 | 158.83 | 157.80 | 158.82 | 20,427 | -0.45(-0.28%) |
Jul 22, 2019 | 158.92 | 159.73 | 158.46 | 159.27 | 20,963 | +2.60(+1.66%) |
Jul 19, 2019 | 157.44 | 157.72 | 155.94 | 156.67 | 26,200 | -2.52(-1.58%) |
Jul 18, 2019 | 158.14 | 159.31 | 157.97 | 159.19 | 23,587 | +1.77(+1.12%) |
Jul 17, 2019 | 157.75 | 158.60 | 157.25 | 157.42 | 30,946 | -0.38(-0.24%) |
Jul 16, 2019 | 157.32 | 157.85 | 156.94 | 157.80 | 84,025 | +0.86(+0.55%) |
Jul 15, 2019 | 157.17 | 157.64 | 156.66 | 156.94 | 26,654 | +1.24(+0.80%) |
Jul 12, 2019 | 155.31 | 155.92 | 155.01 | 155.70 | 20,100 | -1.21(-0.77%) |
Jul 11, 2019 | 157.66 | 157.66 | 156.24 | 156.91 | 20,701 | -0.13(-0.08%) |
Jul 10, 2019 | 157.25 | 157.43 | 156.42 | 157.04 | 21,387 | -0.89(-0.56%) |
Jul 09, 2019 | 157.33 | 158.40 | 157.30 | 157.93 | 16,360 | +0.64(+0.41%) |
Jul 08, 2019 | 157.02 | 157.61 | 156.81 | 157.29 | 14,050 | +1.25(+0.80%) |
Jul 05, 2019 | 154.92 | 156.14 | 154.24 | 156.04 | 26,500 | -1.59(-1.01%) |
Jul 03, 2019 | 157.33 | 157.85 | 157.09 | 157.63 | 20,300 | +3.11(+2.01%) |
Jul 02, 2019 | 154.07 | 154.96 | 153.88 | 154.52 | 21,392 | -0.52(-0.34%) |