Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 152.28 | 153.61 | 152.28 | 153.31 | 2,305,978 | +1.05(+0.69%) |
Sep 27, 2019 | 152.10 | 152.66 | 150.69 | 152.26 | 2,775,328 | +0.92(+0.61%) |
Sep 26, 2019 | 151.20 | 152.22 | 150.84 | 151.34 | 2,205,358 | +0.09(+0.06%) |
Sep 25, 2019 | 150.35 | 151.57 | 149.74 | 151.25 | 1,836,011 | +1.06(+0.71%) |
Sep 24, 2019 | 152.03 | 152.63 | 149.44 | 150.19 | 2,924,313 | -1.25(-0.83%) |
Sep 23, 2019 | 151.08 | 152.05 | 150.60 | 151.44 | 2,925,088 | -1.06(-0.70%) |
Sep 20, 2019 | 151.86 | 152.87 | 151.04 | 152.50 | 5,605,950 | +1.39(+0.92%) |
Sep 19, 2019 | 152.30 | 152.91 | 150.89 | 151.11 | 2,155,469 | -1.09(-0.71%) |
Sep 18, 2019 | 150.31 | 152.21 | 149.97 | 152.20 | 2,035,187 | +1.37(+0.91%) |
Sep 17, 2019 | 150.85 | 151.13 | 149.74 | 150.83 | 2,530,792 | +0.23(+0.15%) |
Sep 16, 2019 | 151.35 | 151.69 | 150.19 | 150.60 | 2,679,335 | -1.36(-0.89%) |
Sep 13, 2019 | 153.07 | 153.29 | 151.75 | 151.96 | 3,023,427 | -0.83(-0.55%) |
Sep 12, 2019 | 155.42 | 155.85 | 152.59 | 152.79 | 3,065,311 | -2.40(-1.55%) |
Sep 11, 2019 | 153.84 | 155.27 | 153.31 | 155.19 | 4,466,511 | +1.51(+0.98%) |
Sep 10, 2019 | 152.79 | 153.71 | 151.23 | 153.68 | 4,659,132 | -0.05(-0.03%) |
Sep 09, 2019 | 155.75 | 156.51 | 153.18 | 153.73 | 5,509,177 | -1.36(-0.88%) |
Sep 06, 2019 | 154.90 | 155.66 | 154.51 | 155.09 | 3,672,589 | +0.72(+0.46%) |
Sep 05, 2019 | 152.78 | 154.91 | 152.69 | 154.37 | 4,979,148 | +2.93(+1.93%) |
Sep 04, 2019 | 149.67 | 151.98 | 149.67 | 151.44 | 4,386,613 | +3.27(+2.21%) |
Sep 03, 2019 | 148.16 | 149.02 | 147.38 | 148.17 | 3,089,627 | -0.99(-0.66%) |
Aug 30, 2019 | 149.50 | 150.09 | 148.69 | 149.16 | 3,483,756 | +0.93(+0.62%) |
Aug 29, 2019 | 146.32 | 148.60 | 145.83 | 148.24 | 4,325,520 | +3.67(+2.54%) |
Aug 28, 2019 | 142.41 | 144.97 | 141.77 | 144.57 | 2,608,389 | +1.88(+1.31%) |
Aug 27, 2019 | 143.26 | 143.34 | 141.57 | 142.69 | 2,792,503 | +0.52(+0.36%) |
Aug 26, 2019 | 143.04 | 143.19 | 140.36 | 142.18 | 3,414,709 | +0.38(+0.27%) |
Aug 23, 2019 | 146.32 | 147.04 | 140.89 | 141.79 | 4,793,117 | -5.81(-3.93%) |
Aug 22, 2019 | 149.22 | 149.41 | 146.41 | 147.60 | 2,141,090 | -0.81(-0.54%) |
Aug 21, 2019 | 149.50 | 149.50 | 147.49 | 148.41 | 1,911,736 | +0.29(+0.20%) |
Aug 20, 2019 | 150.06 | 150.28 | 148.05 | 148.12 | 1,905,113 | -2.16(-1.44%) |
Aug 19, 2019 | 151.51 | 151.62 | 149.96 | 150.28 | 1,817,902 | +0.75(+0.50%) |
Aug 16, 2019 | 148.43 | 150.01 | 147.89 | 149.53 | 1,929,276 | +2.50(+1.70%) |
Aug 15, 2019 | 147.98 | 148.50 | 145.97 | 147.03 | 2,450,552 | -0.86(-0.58%) |
Aug 14, 2019 | 149.69 | 150.37 | 147.84 | 147.89 | 2,725,085 | -3.55(-2.35%) |
Aug 13, 2019 | 148.68 | 153.29 | 148.31 | 151.44 | 3,585,404 | +2.69(+1.81%) |
Aug 12, 2019 | 149.14 | 150.44 | 148.24 | 148.75 | 1,481,380 | -1.51(-1.01%) |
Aug 09, 2019 | 150.46 | 151.16 | 148.98 | 150.26 | 1,998,865 | -0.31(-0.20%) |
Aug 08, 2019 | 148.39 | 150.96 | 148.04 | 150.57 | 2,693,950 | +3.26(+2.22%) |
Aug 07, 2019 | 146.92 | 147.71 | 145.22 | 147.31 | 3,415,441 | -1.02(-0.69%) |
Aug 06, 2019 | 147.29 | 149.24 | 147.15 | 148.32 | 3,998,409 | +2.26(+1.55%) |
Aug 05, 2019 | 148.92 | 149.65 | 145.05 | 146.06 | 3,647,209 | -5.41(-3.57%) |
Aug 02, 2019 | 152.26 | 152.41 | 150.24 | 151.47 | 2,389,853 | -1.39(-0.91%) |
Aug 01, 2019 | 154.97 | 156.70 | 152.59 | 152.86 | 3,052,307 | -2.62(-1.69%) |
Jul 31, 2019 | 156.40 | 156.85 | 153.42 | 155.48 | 3,213,076 | -1.31(-0.83%) |
Jul 30, 2019 | 157.07 | 157.73 | 156.28 | 156.79 | 1,590,031 | -0.56(-0.36%) |
Jul 29, 2019 | 156.75 | 157.65 | 156.31 | 157.35 | 1,685,688 | +0.83(+0.53%) |
Jul 26, 2019 | 156.44 | 156.63 | 155.66 | 156.52 | 1,951,059 | -0.14(-0.09%) |
Jul 25, 2019 | 157.37 | 157.47 | 155.98 | 156.66 | 1,951,303 | -0.17(-0.11%) |
Jul 24, 2019 | 157.10 | 158.05 | 156.69 | 156.84 | 1,942,580 | -0.81(-0.51%) |
Jul 23, 2019 | 157.96 | 158.30 | 156.39 | 157.65 | 2,308,504 | +1.15(+0.74%) |
Jul 22, 2019 | 155.99 | 157.31 | 155.46 | 156.49 | 1,956,828 | +0.53(+0.34%) |
Jul 19, 2019 | 156.91 | 157.77 | 155.90 | 155.96 | 3,369,709 | -0.80(-0.51%) |
Jul 18, 2019 | 153.81 | 156.76 | 152.99 | 156.76 | 4,578,857 | +4.74(+3.12%) |
Jul 17, 2019 | 157.39 | 157.46 | 151.93 | 152.02 | 6,073,270 | -5.55(-3.52%) |
Jul 16, 2019 | 157.77 | 158.58 | 157.14 | 157.57 | 2,206,124 | -0.21(-0.13%) |
Jul 15, 2019 | 159.90 | 159.90 | 157.35 | 157.78 | 1,850,107 | -1.92(-1.20%) |
Jul 12, 2019 | 157.55 | 159.75 | 157.55 | 159.70 | 2,437,104 | +2.34(+1.49%) |
Jul 11, 2019 | 157.62 | 157.80 | 156.19 | 157.36 | 2,691,344 | +0.07(+0.05%) |
Jul 10, 2019 | 158.78 | 159.52 | 157.21 | 157.29 | 2,069,315 | -0.96(-0.60%) |
Jul 09, 2019 | 157.77 | 158.46 | 157.40 | 158.24 | 1,770,198 | -0.14(-0.09%) |
Jul 08, 2019 | 158.94 | 158.95 | 157.59 | 158.38 | 1,745,726 | -0.83(-0.52%) |
Jul 05, 2019 | 159.77 | 159.98 | 157.48 | 159.21 | 1,340,784 | -1.63(-1.01%) |
Jul 03, 2019 | 159.37 | 160.90 | 158.86 | 160.84 | 1,375,280 | +1.60(+1.01%) |
Jul 02, 2019 | 159.57 | 160.01 | 158.81 | 159.23 | 1,560,659 | -0.17(-0.11%) |