Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 153.39 | 154.45 | 153.23 | 154.10 | 2,333,435 | +1.12(+0.73%) |
Sep 27, 2019 | 154.89 | 155.10 | 151.99 | 152.98 | 1,964,335 | -1.55(-1.00%) |
Sep 26, 2019 | 154.84 | 155.03 | 153.61 | 154.53 | 974,892 | -0.24(-0.16%) |
Sep 25, 2019 | 153.81 | 155.09 | 152.53 | 154.77 | 1,278,889 | +1.10(+0.72%) |
Sep 24, 2019 | 156.10 | 156.44 | 153.10 | 153.67 | 1,389,074 | -1.58(-1.02%) |
Sep 23, 2019 | 154.91 | 155.71 | 154.88 | 155.25 | 878,797 | -0.05(-0.03%) |
Sep 20, 2019 | 156.73 | 157.04 | 154.81 | 155.30 | 1,193,406 | -1.20(-0.77%) |
Sep 19, 2019 | 156.38 | 157.27 | 156.28 | 156.50 | 1,723,555 | +0.32(+0.20%) |
Sep 18, 2019 | 156.00 | 156.25 | 154.40 | 156.18 | 969,460 | +0.07(+0.04%) |
Sep 17, 2019 | 155.23 | 156.20 | 155.22 | 156.12 | 658,131 | +0.85(+0.55%) |
Sep 16, 2019 | 154.73 | 155.56 | 154.55 | 155.27 | 1,471,003 | -0.51(-0.33%) |
Sep 13, 2019 | 156.14 | 156.53 | 155.56 | 155.78 | 2,635,360 | -0.44(-0.28%) |
Sep 12, 2019 | 156.47 | 157.16 | 156.06 | 156.22 | 1,102,394 | +0.65(+0.41%) |
Sep 11, 2019 | 154.58 | 155.62 | 154.35 | 155.58 | 1,013,795 | +1.09(+0.70%) |
Sep 10, 2019 | 154.50 | 154.50 | 153.00 | 154.49 | 978,034 | -0.78(-0.50%) |
Sep 09, 2019 | 156.90 | 156.99 | 154.57 | 155.27 | 1,168,514 | -1.21(-0.78%) |
Sep 06, 2019 | 156.85 | 157.04 | 156.36 | 156.48 | 1,172,425 | -0.17(-0.11%) |
Sep 05, 2019 | 155.90 | 156.95 | 155.79 | 156.66 | 1,708,559 | +2.33(+1.51%) |
Sep 04, 2019 | 154.01 | 154.37 | 153.41 | 154.33 | 729,130 | +1.61(+1.05%) |
Sep 03, 2019 | 153.01 | 153.72 | 152.14 | 152.72 | 1,193,059 | -1.26(-0.82%) |
Aug 30, 2019 | 155.13 | 155.25 | 153.23 | 153.98 | 1,387,529 | -0.33(-0.21%) |
Aug 29, 2019 | 153.81 | 154.66 | 153.29 | 154.31 | 986,592 | +2.06(+1.35%) |
Aug 28, 2019 | 151.00 | 152.34 | 150.38 | 152.25 | 1,552,173 | +0.71(+0.47%) |
Aug 27, 2019 | 152.80 | 153.10 | 150.97 | 151.53 | 1,083,545 | -0.40(-0.27%) |
Aug 26, 2019 | 151.59 | 151.94 | 150.61 | 151.94 | 1,020,610 | +1.83(+1.22%) |
Aug 23, 2019 | 153.50 | 154.69 | 149.51 | 150.11 | 1,183,850 | -4.07(-2.64%) |
Aug 22, 2019 | 154.76 | 155.20 | 153.07 | 154.18 | 783,601 | -0.37(-0.24%) |
Aug 21, 2019 | 154.26 | 154.85 | 154.09 | 154.55 | 815,551 | +1.56(+1.02%) |
Aug 20, 2019 | 153.79 | 154.17 | 152.94 | 152.99 | 962,050 | -0.83(-0.54%) |
Aug 19, 2019 | 153.89 | 154.24 | 153.29 | 153.81 | 1,066,731 | +1.85(+1.22%) |
Aug 16, 2019 | 150.96 | 152.26 | 150.47 | 151.97 | 1,155,183 | +2.17(+1.45%) |
Aug 15, 2019 | 149.83 | 150.22 | 148.63 | 149.80 | 1,784,528 | +0.38(+0.25%) |
Aug 14, 2019 | 151.56 | 152.10 | 149.35 | 149.43 | 1,748,019 | -4.54(-2.95%) |
Aug 13, 2019 | 151.19 | 154.75 | 150.65 | 153.97 | 1,843,855 | +2.69(+1.78%) |
Aug 12, 2019 | 152.08 | 152.52 | 150.67 | 151.28 | 807,506 | -1.78(-1.16%) |
Aug 09, 2019 | 153.57 | 154.04 | 152.00 | 153.06 | 1,112,287 | -1.13(-0.73%) |
Aug 08, 2019 | 151.85 | 154.19 | 151.57 | 154.19 | 1,188,588 | +3.36(+2.23%) |
Aug 07, 2019 | 148.87 | 151.20 | 147.55 | 150.83 | 1,636,308 | +0.67(+0.45%) |
Aug 06, 2019 | 149.12 | 150.44 | 148.46 | 150.16 | 1,525,796 | +2.31(+1.56%) |
Aug 05, 2019 | 150.08 | 150.08 | 146.57 | 147.85 | 2,909,441 | -5.02(-3.28%) |
Aug 02, 2019 | 153.84 | 153.92 | 151.89 | 152.86 | 1,263,410 | -1.63(-1.05%) |
Aug 01, 2019 | 155.56 | 157.83 | 153.96 | 154.49 | 3,340,775 | -0.83(-0.53%) |
Jul 31, 2019 | 157.46 | 157.60 | 154.03 | 155.32 | 2,662,436 | -1.76(-1.12%) |
Jul 30, 2019 | 156.64 | 157.47 | 156.43 | 157.08 | 781,734 | -0.50(-0.32%) |
Jul 29, 2019 | 158.04 | 158.10 | 156.87 | 157.58 | 898,255 | -0.49(-0.31%) |
Jul 26, 2019 | 157.40 | 158.22 | 157.25 | 158.07 | 750,526 | +1.55(+0.99%) |
Jul 25, 2019 | 157.32 | 157.32 | 156.26 | 156.52 | 695,181 | -1.09(-0.69%) |
Jul 24, 2019 | 156.28 | 157.63 | 156.06 | 157.61 | 1,279,769 | +0.89(+0.57%) |
Jul 23, 2019 | 156.53 | 156.72 | 155.62 | 156.72 | 696,616 | +0.84(+0.54%) |
Jul 22, 2019 | 155.42 | 156.20 | 155.38 | 155.88 | 728,184 | +0.88(+0.57%) |
Jul 19, 2019 | 157.11 | 157.11 | 154.95 | 155.01 | 1,753,548 | -1.13(-0.72%) |
Jul 18, 2019 | 155.37 | 156.39 | 154.96 | 156.14 | 835,694 | +0.29(+0.19%) |
Jul 17, 2019 | 156.76 | 156.89 | 155.85 | 155.85 | 952,439 | -0.71(-0.45%) |
Jul 16, 2019 | 157.18 | 157.30 | 156.36 | 156.56 | 795,470 | -0.65(-0.41%) |
Jul 15, 2019 | 157.20 | 157.60 | 156.84 | 157.20 | 1,817,572 | +0.29(+0.18%) |
Jul 12, 2019 | 156.44 | 156.94 | 156.13 | 156.92 | 1,244,819 | +0.73(+0.47%) |
Jul 11, 2019 | 156.25 | 156.62 | 155.66 | 156.18 | 2,185,130 | +0.30(+0.19%) |
Jul 10, 2019 | 155.60 | 156.28 | 155.26 | 155.88 | 914,788 | +0.98(+0.63%) |
Jul 09, 2019 | 153.55 | 155.00 | 153.55 | 154.90 | 1,777,143 | +0.67(+0.44%) |
Jul 08, 2019 | 154.33 | 154.35 | 153.79 | 154.23 | 865,400 | -0.90(-0.58%) |
Jul 05, 2019 | 154.58 | 155.36 | 153.86 | 155.12 | 717,082 | -0.29(-0.19%) |
Jul 03, 2019 | 154.48 | 155.42 | 154.22 | 155.41 | 966,669 | +1.36(+0.88%) |
Jul 02, 2019 | 153.37 | 154.10 | 153.14 | 154.06 | 1,240,109 | +0.68(+0.45%) |