Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 153.32 | 154.38 | 153.17 | 154.03 | 2,334,453 | +1.12(+0.73%) |
Sep 27, 2019 | 154.82 | 155.03 | 151.92 | 152.91 | 1,965,191 | -1.54(-1.00%) |
Sep 26, 2019 | 154.77 | 154.96 | 153.54 | 154.46 | 975,317 | -0.24(-0.16%) |
Sep 25, 2019 | 153.75 | 155.02 | 152.46 | 154.70 | 1,279,447 | +1.10(+0.72%) |
Sep 24, 2019 | 156.03 | 156.37 | 153.03 | 153.60 | 1,389,680 | -1.58(-1.02%) |
Sep 23, 2019 | 154.85 | 155.64 | 154.82 | 155.18 | 879,179 | -0.05(-0.03%) |
Sep 20, 2019 | 156.66 | 156.97 | 154.74 | 155.23 | 1,193,924 | -1.20(-0.77%) |
Sep 19, 2019 | 156.31 | 157.20 | 156.21 | 156.43 | 1,724,304 | +0.32(+0.20%) |
Sep 18, 2019 | 155.93 | 156.18 | 154.33 | 156.12 | 969,881 | +0.07(+0.04%) |
Sep 17, 2019 | 155.16 | 156.13 | 155.15 | 156.05 | 658,417 | +0.85(+0.55%) |
Sep 16, 2019 | 154.66 | 155.49 | 154.48 | 155.20 | 1,471,642 | -0.51(-0.33%) |
Sep 13, 2019 | 156.07 | 156.46 | 155.49 | 155.71 | 2,636,506 | -0.44(-0.28%) |
Sep 12, 2019 | 156.41 | 157.09 | 155.99 | 156.15 | 1,102,873 | +0.64(+0.41%) |
Sep 11, 2019 | 154.51 | 155.55 | 154.29 | 155.51 | 1,014,236 | +1.09(+0.70%) |
Sep 10, 2019 | 154.43 | 154.43 | 152.93 | 154.42 | 978,459 | -0.78(-0.50%) |
Sep 09, 2019 | 156.83 | 156.92 | 154.50 | 155.20 | 1,169,022 | -1.21(-0.77%) |
Sep 06, 2019 | 156.78 | 156.97 | 156.29 | 156.41 | 1,172,935 | -0.17(-0.11%) |
Sep 05, 2019 | 155.83 | 156.89 | 155.72 | 156.59 | 1,709,302 | +2.33(+1.51%) |
Sep 04, 2019 | 153.94 | 154.31 | 153.34 | 154.26 | 729,447 | +1.61(+1.05%) |
Sep 03, 2019 | 152.94 | 153.65 | 152.07 | 152.65 | 1,193,577 | -1.26(-0.82%) |
Aug 30, 2019 | 155.07 | 155.18 | 153.16 | 153.91 | 1,388,132 | -0.33(-0.21%) |
Aug 29, 2019 | 153.75 | 154.59 | 153.22 | 154.24 | 987,021 | +2.06(+1.35%) |
Aug 28, 2019 | 150.94 | 152.28 | 150.31 | 152.18 | 1,552,848 | +0.71(+0.47%) |
Aug 27, 2019 | 152.74 | 153.04 | 150.91 | 151.47 | 1,084,016 | -0.40(-0.27%) |
Aug 26, 2019 | 151.53 | 151.87 | 150.54 | 151.87 | 1,021,054 | +1.83(+1.22%) |
Aug 23, 2019 | 153.43 | 154.62 | 149.45 | 150.04 | 1,184,365 | -4.07(-2.64%) |
Aug 22, 2019 | 154.69 | 155.13 | 153.01 | 154.11 | 783,942 | -0.37(-0.24%) |
Aug 21, 2019 | 154.19 | 154.79 | 154.02 | 154.48 | 815,905 | +1.56(+1.02%) |
Aug 20, 2019 | 153.72 | 154.10 | 152.87 | 152.92 | 962,468 | -0.83(-0.54%) |
Aug 19, 2019 | 153.83 | 154.17 | 153.22 | 153.75 | 1,067,195 | +1.85(+1.22%) |
Aug 16, 2019 | 150.89 | 152.20 | 150.40 | 151.90 | 1,155,686 | +2.17(+1.45%) |
Aug 15, 2019 | 149.76 | 150.16 | 148.56 | 149.74 | 1,785,304 | +0.38(+0.25%) |
Aug 14, 2019 | 151.50 | 152.04 | 149.28 | 149.36 | 1,748,779 | -4.54(-2.95%) |
Aug 13, 2019 | 151.12 | 154.68 | 150.58 | 153.90 | 1,844,657 | +2.69(+1.78%) |
Aug 12, 2019 | 152.02 | 152.45 | 150.60 | 151.22 | 807,858 | -1.78(-1.16%) |
Aug 09, 2019 | 153.51 | 153.97 | 151.94 | 153.00 | 1,112,771 | -1.13(-0.73%) |
Aug 08, 2019 | 151.78 | 154.12 | 151.51 | 154.12 | 1,189,105 | +3.36(+2.23%) |
Aug 07, 2019 | 148.80 | 151.13 | 147.48 | 150.76 | 1,637,019 | +0.67(+0.45%) |
Aug 06, 2019 | 149.05 | 150.37 | 148.40 | 150.09 | 1,526,459 | +2.31(+1.56%) |
Aug 05, 2019 | 150.01 | 150.01 | 146.51 | 147.78 | 2,910,706 | -5.01(-3.28%) |
Aug 02, 2019 | 153.78 | 153.85 | 151.82 | 152.80 | 1,263,960 | -1.63(-1.05%) |
Aug 01, 2019 | 155.49 | 157.76 | 153.89 | 154.42 | 3,342,228 | -0.83(-0.53%) |
Jul 31, 2019 | 157.39 | 157.53 | 153.96 | 155.25 | 2,663,594 | -1.76(-1.12%) |
Jul 30, 2019 | 156.57 | 157.41 | 156.36 | 157.01 | 782,074 | -0.50(-0.32%) |
Jul 29, 2019 | 157.97 | 158.03 | 156.80 | 157.51 | 898,646 | -0.49(-0.31%) |
Jul 26, 2019 | 157.33 | 158.16 | 157.18 | 158.00 | 750,853 | +1.55(+0.99%) |
Jul 25, 2019 | 157.25 | 157.25 | 156.19 | 156.45 | 695,483 | -1.09(-0.69%) |
Jul 24, 2019 | 156.21 | 157.56 | 155.99 | 157.54 | 1,280,326 | +0.88(+0.56%) |
Jul 23, 2019 | 156.46 | 156.66 | 155.56 | 156.66 | 696,919 | +0.84(+0.54%) |
Jul 22, 2019 | 155.36 | 156.13 | 155.32 | 155.82 | 728,500 | +0.88(+0.57%) |
Jul 19, 2019 | 157.04 | 157.04 | 154.88 | 154.94 | 1,754,311 | -1.13(-0.72%) |
Jul 18, 2019 | 155.30 | 156.32 | 154.89 | 156.07 | 836,058 | +0.29(+0.19%) |
Jul 17, 2019 | 156.69 | 156.82 | 155.78 | 155.78 | 952,853 | -0.71(-0.45%) |
Jul 16, 2019 | 157.11 | 157.23 | 156.29 | 156.49 | 795,815 | -0.64(-0.41%) |
Jul 15, 2019 | 157.14 | 157.53 | 156.77 | 157.14 | 1,818,363 | +0.29(+0.18%) |
Jul 12, 2019 | 156.38 | 156.88 | 156.06 | 156.85 | 1,245,360 | +0.73(+0.47%) |
Jul 11, 2019 | 156.18 | 156.55 | 155.60 | 156.12 | 2,186,080 | +0.30(+0.19%) |
Jul 10, 2019 | 155.53 | 156.21 | 155.19 | 155.82 | 915,186 | +0.98(+0.63%) |
Jul 09, 2019 | 153.48 | 154.93 | 153.48 | 154.84 | 1,777,916 | +0.67(+0.44%) |
Jul 08, 2019 | 154.26 | 154.29 | 153.72 | 154.16 | 865,776 | -0.89(-0.58%) |
Jul 05, 2019 | 154.51 | 155.29 | 153.79 | 155.06 | 717,394 | -0.29(-0.19%) |
Jul 03, 2019 | 154.41 | 155.36 | 154.15 | 155.35 | 967,089 | +1.36(+0.88%) |
Jul 02, 2019 | 153.31 | 154.04 | 153.07 | 153.99 | 1,240,649 | +0.68(+0.45%) |