Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 146.12 | 147.34 | 146.12 | 146.72 | 1,662,815 | +0.90(+0.62%) |
Sep 27, 2019 | 148.88 | 149.04 | 144.47 | 145.82 | 2,274,468 | -2.58(-1.74%) |
Sep 26, 2019 | 147.47 | 149.02 | 146.98 | 148.41 | 2,323,080 | +1.44(+0.98%) |
Sep 25, 2019 | 145.51 | 147.21 | 144.36 | 146.96 | 2,608,720 | +1.50(+1.03%) |
Sep 24, 2019 | 145.54 | 147.65 | 144.32 | 145.46 | 3,112,270 | +0.30(+0.21%) |
Sep 23, 2019 | 144.32 | 146.01 | 144.07 | 145.16 | 2,007,658 | +0.36(+0.25%) |
Sep 20, 2019 | 144.72 | 146.17 | 144.30 | 144.80 | 2,942,815 | -0.05(-0.03%) |
Sep 19, 2019 | 144.77 | 145.41 | 144.08 | 144.84 | 2,042,862 | +1.44(+1.00%) |
Sep 18, 2019 | 143.92 | 144.40 | 141.83 | 143.41 | 1,895,057 | -0.96(-0.67%) |
Sep 17, 2019 | 143.98 | 144.74 | 143.25 | 144.37 | 2,892,561 | +0.60(+0.42%) |
Sep 16, 2019 | 144.43 | 145.20 | 143.39 | 143.77 | 2,671,125 | -1.43(-0.98%) |
Sep 13, 2019 | 146.38 | 146.88 | 144.48 | 145.20 | 2,097,893 | -0.61(-0.42%) |
Sep 12, 2019 | 146.49 | 147.97 | 145.57 | 145.81 | 2,430,496 | +0.05(+0.04%) |
Sep 11, 2019 | 147.56 | 149.17 | 145.08 | 145.75 | 2,940,008 | -2.88(-1.94%) |
Sep 10, 2019 | 151.00 | 151.98 | 146.18 | 148.64 | 2,222,409 | -3.37(-2.21%) |
Sep 09, 2019 | 156.99 | 157.10 | 151.17 | 152.00 | 1,846,496 | -4.70(-3.00%) |
Sep 06, 2019 | 157.15 | 157.84 | 156.50 | 156.71 | 5,379,747 | -0.02(-0.01%) |
Sep 05, 2019 | 154.81 | 156.97 | 154.49 | 156.72 | 1,926,650 | +3.22(+2.10%) |
Sep 04, 2019 | 152.44 | 153.85 | 152.41 | 153.50 | 1,503,434 | +2.26(+1.49%) |
Sep 03, 2019 | 151.73 | 153.31 | 150.69 | 151.24 | 1,689,529 | -2.38(-1.55%) |
Aug 30, 2019 | 154.41 | 154.60 | 152.89 | 153.62 | 1,753,669 | +0.36(+0.24%) |
Aug 29, 2019 | 153.14 | 154.50 | 152.64 | 153.26 | 1,312,090 | +2.01(+1.33%) |
Aug 28, 2019 | 150.10 | 151.50 | 148.99 | 151.25 | 1,693,910 | +0.34(+0.22%) |
Aug 27, 2019 | 152.08 | 152.08 | 150.22 | 150.92 | 1,763,624 | +0.04(+0.02%) |
Aug 26, 2019 | 150.74 | 151.03 | 149.23 | 150.88 | 1,323,875 | +1.82(+1.22%) |
Aug 23, 2019 | 152.91 | 153.92 | 148.51 | 149.06 | 1,862,900 | -4.28(-2.79%) |
Aug 22, 2019 | 153.36 | 154.40 | 151.31 | 153.34 | 1,298,355 | -0.15(-0.09%) |
Aug 21, 2019 | 152.76 | 153.49 | 152.35 | 153.49 | 1,365,483 | +1.64(+1.08%) |
Aug 20, 2019 | 152.49 | 153.58 | 151.63 | 151.85 | 1,264,127 | -0.98(-0.64%) |
Aug 19, 2019 | 152.89 | 153.21 | 151.55 | 152.82 | 1,243,726 | +1.75(+1.16%) |
Aug 16, 2019 | 150.89 | 152.01 | 150.53 | 151.07 | 1,613,592 | +1.76(+1.18%) |
Aug 15, 2019 | 148.50 | 150.47 | 146.99 | 149.31 | 1,852,604 | +1.11(+0.75%) |
Aug 14, 2019 | 150.56 | 151.60 | 148.10 | 148.19 | 2,486,796 | -4.41(-2.89%) |
Aug 13, 2019 | 149.54 | 153.02 | 149.47 | 152.60 | 1,533,204 | +2.57(+1.71%) |
Aug 12, 2019 | 151.42 | 151.59 | 149.35 | 150.03 | 1,805,645 | -1.68(-1.11%) |
Aug 09, 2019 | 153.72 | 153.72 | 150.53 | 151.71 | 2,328,128 | -2.34(-1.52%) |
Aug 08, 2019 | 150.16 | 154.12 | 149.73 | 154.06 | 2,550,232 | +5.29(+3.56%) |
Aug 07, 2019 | 146.43 | 149.67 | 145.19 | 148.76 | 2,364,891 | +0.98(+0.66%) |
Aug 06, 2019 | 144.75 | 148.25 | 144.55 | 147.79 | 2,337,114 | +3.29(+2.28%) |
Aug 05, 2019 | 147.17 | 147.82 | 143.57 | 144.49 | 5,135,087 | -4.09(-2.75%) |
Aug 02, 2019 | 148.33 | 149.79 | 146.34 | 148.58 | 3,177,102 | -0.03(-0.02%) |
Aug 01, 2019 | 149.47 | 150.72 | 148.07 | 148.61 | 4,531,979 | -2.01(-1.33%) |
Jul 31, 2019 | 155.57 | 155.57 | 149.20 | 150.62 | 4,611,262 | +1.38(+0.92%) |
Jul 30, 2019 | 151.35 | 151.81 | 149.15 | 149.24 | 2,142,156 | -2.63(-1.73%) |
Jul 29, 2019 | 152.98 | 152.98 | 151.65 | 151.88 | 1,178,521 | -1.23(-0.80%) |
Jul 26, 2019 | 151.60 | 153.39 | 151.33 | 153.10 | 1,144,716 | +2.00(+1.32%) |
Jul 25, 2019 | 151.01 | 151.93 | 150.71 | 151.11 | 1,442,663 | -0.14(-0.09%) |
Jul 24, 2019 | 151.48 | 151.48 | 150.21 | 151.24 | 2,281,152 | -0.63(-0.42%) |
Jul 23, 2019 | 152.21 | 152.86 | 150.79 | 151.88 | 1,033,300 | +0.70(+0.46%) |
Jul 22, 2019 | 151.03 | 152.29 | 150.38 | 151.18 | 1,573,300 | +0.62(+0.41%) |
Jul 19, 2019 | 152.56 | 152.83 | 150.48 | 150.56 | 1,585,953 | -1.19(-0.78%) |
Jul 18, 2019 | 149.54 | 151.88 | 148.98 | 151.75 | 1,659,092 | +2.15(+1.44%) |
Jul 17, 2019 | 148.75 | 150.28 | 148.65 | 149.60 | 2,084,089 | +1.08(+0.73%) |
Jul 16, 2019 | 149.29 | 150.01 | 148.37 | 148.52 | 2,099,184 | -0.73(-0.49%) |
Jul 15, 2019 | 149.68 | 150.29 | 148.96 | 149.25 | 2,282,412 | -0.11(-0.07%) |
Jul 12, 2019 | 149.20 | 149.65 | 148.32 | 149.36 | 2,475,944 | -0.07(-0.05%) |
Jul 11, 2019 | 149.13 | 149.78 | 148.44 | 149.43 | 2,165,268 | +0.61(+0.41%) |
Jul 10, 2019 | 148.59 | 148.97 | 147.13 | 148.83 | 1,912,631 | +0.91(+0.61%) |
Jul 09, 2019 | 147.58 | 148.10 | 146.98 | 147.92 | 1,882,817 | -0.48(-0.32%) |
Jul 08, 2019 | 148.86 | 148.97 | 148.06 | 148.40 | 1,225,778 | -0.70(-0.47%) |
Jul 05, 2019 | 147.43 | 149.33 | 146.85 | 149.10 | 2,213,037 | +0.68(+0.46%) |
Jul 03, 2019 | 147.43 | 148.50 | 146.10 | 148.42 | 2,143,496 | +1.93(+1.32%) |
Jul 02, 2019 | 144.43 | 146.57 | 143.74 | 146.49 | 18,918,762 | -0.49(-0.33%) |