Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.20 | 144.46 | 140.06 | 143.43 | 2,526,938 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.97 | 141.24 | 2,608,453 | -0.29(-0.21%) |
Sep 26, 2019 | 147.32 | 147.69 | 141.22 | 141.53 | 3,741,450 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.73 | 146.37 | 146.67 | 1,891,975 | -2.54(-1.70%) |
Sep 24, 2019 | 151.93 | 152.70 | 148.09 | 149.21 | 1,955,533 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.89 | 151.32 | 2,330,632 | -1.16(-0.76%) |
Sep 20, 2019 | 156.42 | 157.53 | 152.43 | 152.49 | 2,881,606 | -3.15(-2.02%) |
Sep 19, 2019 | 152.15 | 157.51 | 151.74 | 155.63 | 2,133,096 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.60 | 151.60 | 1,869,974 | -1.00(-0.66%) |
Sep 17, 2019 | 155.05 | 156.62 | 151.93 | 152.60 | 1,720,130 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.38 | 1,649,539 | +4.39(+2.89%) |
Sep 13, 2019 | 151.28 | 154.01 | 150.76 | 151.99 | 2,322,917 | +1.77(+1.18%) |
Sep 12, 2019 | 156.03 | 156.17 | 150.00 | 150.22 | 3,558,802 | -2.75(-1.80%) |
Sep 11, 2019 | 155.36 | 156.34 | 151.36 | 152.97 | 2,322,545 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.76 | 151.44 | 155.90 | 3,107,727 | +2.67(+1.75%) |
Sep 09, 2019 | 146.62 | 153.63 | 146.13 | 153.22 | 3,117,159 | +7.90(+5.44%) |
Sep 06, 2019 | 142.55 | 146.19 | 141.73 | 145.32 | 2,149,775 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.68 | 2,214,992 | -1.83(-1.27%) |
Sep 04, 2019 | 147.82 | 148.90 | 144.13 | 144.51 | 2,027,433 | -1.94(-1.32%) |
Sep 03, 2019 | 144.40 | 146.77 | 143.74 | 146.45 | 3,168,577 | +0.96(+0.66%) |
Aug 30, 2019 | 144.85 | 146.81 | 144.13 | 145.49 | 1,644,001 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.41 | 140.71 | 144.10 | 2,164,458 | +4.77(+3.43%) |
Aug 28, 2019 | 138.22 | 141.15 | 137.49 | 139.32 | 2,479,953 | +1.12(+0.81%) |
Aug 27, 2019 | 144.75 | 145.08 | 138.17 | 138.21 | 2,957,272 | -6.27(-4.34%) |
Aug 26, 2019 | 145.73 | 146.00 | 143.81 | 144.48 | 1,618,451 | -0.37(-0.25%) |
Aug 23, 2019 | 146.46 | 148.42 | 143.90 | 144.85 | 2,330,431 | -2.34(-1.59%) |
Aug 22, 2019 | 153.45 | 153.45 | 146.84 | 147.19 | 2,180,923 | -6.20(-4.04%) |
Aug 21, 2019 | 153.69 | 155.01 | 152.66 | 153.39 | 1,337,348 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.27 | 1,323,388 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.70 | 153.77 | 154.00 | 1,339,235 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.18 | 151.49 | 152.35 | 1,581,031 | +1.46(+0.96%) |
Aug 15, 2019 | 152.15 | 152.33 | 148.47 | 150.90 | 1,850,326 | -0.45(-0.30%) |
Aug 14, 2019 | 157.42 | 157.66 | 151.22 | 151.35 | 3,004,707 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.13 | 1,406,030 | +3.65(+2.33%) |
Aug 12, 2019 | 159.10 | 160.30 | 155.94 | 156.48 | 1,286,477 | -4.05(-2.53%) |
Aug 09, 2019 | 157.33 | 161.43 | 157.15 | 160.54 | 1,762,004 | +3.12(+1.98%) |
Aug 08, 2019 | 157.44 | 158.73 | 155.79 | 157.42 | 1,683,637 | +0.11(+0.07%) |
Aug 07, 2019 | 152.67 | 157.64 | 151.54 | 157.31 | 1,911,689 | +2.61(+1.69%) |
Aug 06, 2019 | 154.02 | 155.37 | 150.79 | 154.70 | 3,268,233 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.24 | 2,719,814 | -5.27(-3.39%) |
Aug 02, 2019 | 158.62 | 159.83 | 153.39 | 155.51 | 2,016,955 | -2.82(-1.78%) |
Aug 01, 2019 | 160.67 | 163.47 | 155.95 | 158.33 | 3,361,128 | -2.23(-1.39%) |
Jul 31, 2019 | 163.98 | 164.09 | 159.94 | 160.56 | 2,134,937 | -2.20(-1.35%) |
Jul 30, 2019 | 161.17 | 162.94 | 159.86 | 162.76 | 930,129 | +0.01(+0.01%) |
Jul 29, 2019 | 157.59 | 162.98 | 157.59 | 162.75 | 1,654,600 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.08 | 1,906,889 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.95 | 157.37 | 2,159,738 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.09 | 156.39 | 161.84 | 1,923,101 | -0.77(-0.48%) |
Jul 23, 2019 | 161.09 | 163.43 | 159.37 | 162.62 | 1,738,606 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.07 | 161.21 | 1,785,391 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.92 | 164.12 | 1,186,064 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.44 | 164.69 | 167.19 | 1,819,937 | -1.46(-0.86%) |
Jul 17, 2019 | 168.58 | 171.83 | 168.25 | 168.64 | 1,618,956 | -1.40(-0.82%) |
Jul 16, 2019 | 167.76 | 172.08 | 166.92 | 170.04 | 3,235,994 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.91 | 166.64 | 167.27 | 1,911,692 | -2.06(-1.22%) |
Jul 12, 2019 | 165.26 | 169.80 | 164.65 | 169.33 | 4,044,811 | +3.66(+2.21%) |
Jul 11, 2019 | 169.64 | 175.53 | 163.47 | 165.68 | 10,651,699 | +14.01(+9.24%) |
Jul 10, 2019 | 151.12 | 152.40 | 150.52 | 151.66 | 1,003,920 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.93 | 1,065,844 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.34 | 152.82 | 1,272,439 | -1.62(-1.05%) |
Jul 05, 2019 | 154.98 | 156.09 | 153.87 | 154.43 | 913,122 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.75 | 1,227,021 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,362 | +2.89(+1.93%) |