Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 159.25 | 160.28 | 158.81 | 159.45 | 1,001,408 | +0.21(+0.13%) |
Sep 27, 2019 | 161.62 | 161.62 | 158.63 | 159.25 | 661,745 | -2.04(-1.26%) |
Sep 26, 2019 | 160.47 | 161.64 | 159.97 | 161.29 | 819,715 | +0.70(+0.44%) |
Sep 25, 2019 | 158.16 | 160.96 | 157.21 | 160.59 | 780,497 | +2.24(+1.41%) |
Sep 24, 2019 | 158.94 | 161.57 | 157.99 | 158.35 | 1,307,389 | +0.71(+0.45%) |
Sep 23, 2019 | 155.57 | 158.54 | 155.57 | 157.64 | 1,296,603 | +2.12(+1.36%) |
Sep 20, 2019 | 157.05 | 158.30 | 155.51 | 155.52 | 1,498,225 | -1.13(-0.72%) |
Sep 19, 2019 | 157.78 | 158.66 | 156.31 | 156.66 | 813,305 | -0.98(-0.62%) |
Sep 18, 2019 | 158.09 | 158.53 | 155.98 | 157.64 | 1,026,511 | -0.35(-0.22%) |
Sep 17, 2019 | 155.85 | 158.31 | 155.76 | 157.99 | 1,394,770 | +2.63(+1.69%) |
Sep 16, 2019 | 155.53 | 156.35 | 155.00 | 155.35 | 1,247,894 | -0.95(-0.60%) |
Sep 13, 2019 | 155.27 | 157.52 | 154.91 | 156.30 | 1,167,994 | +0.84(+0.54%) |
Sep 12, 2019 | 155.29 | 156.53 | 153.90 | 155.46 | 2,084,174 | +1.31(+0.85%) |
Sep 11, 2019 | 153.32 | 155.09 | 153.17 | 154.15 | 1,594,060 | +0.82(+0.53%) |
Sep 10, 2019 | 159.10 | 159.10 | 152.09 | 153.33 | 2,236,720 | -6.75(-4.22%) |
Sep 09, 2019 | 163.32 | 163.48 | 159.75 | 160.08 | 1,158,301 | -2.92(-1.79%) |
Sep 06, 2019 | 162.51 | 163.87 | 161.77 | 163.00 | 2,777,324 | +1.15(+0.71%) |
Sep 05, 2019 | 164.57 | 164.80 | 160.52 | 161.85 | 3,368,954 | -4.99(-2.99%) |
Sep 04, 2019 | 167.59 | 167.90 | 166.06 | 166.84 | 774,880 | +0.30(+0.18%) |
Sep 03, 2019 | 167.86 | 168.46 | 166.12 | 166.54 | 910,019 | -2.15(-1.28%) |
Aug 30, 2019 | 169.93 | 169.97 | 167.87 | 168.69 | 742,321 | -0.23(-0.14%) |
Aug 29, 2019 | 167.65 | 169.55 | 167.40 | 168.93 | 600,794 | +2.72(+1.64%) |
Aug 28, 2019 | 165.75 | 166.27 | 164.38 | 166.21 | 704,134 | -0.25(-0.15%) |
Aug 27, 2019 | 166.53 | 167.56 | 165.24 | 166.46 | 1,175,418 | +0.15(+0.09%) |
Aug 26, 2019 | 164.47 | 166.35 | 164.47 | 166.31 | 775,863 | +2.87(+1.76%) |
Aug 23, 2019 | 165.98 | 166.89 | 162.96 | 163.44 | 950,797 | -3.23(-1.94%) |
Aug 22, 2019 | 167.10 | 167.42 | 165.92 | 166.66 | 918,319 | -0.44(-0.26%) |
Aug 21, 2019 | 165.28 | 167.14 | 164.68 | 167.10 | 825,051 | +3.55(+2.17%) |
Aug 20, 2019 | 164.61 | 165.25 | 163.20 | 163.55 | 472,130 | -1.38(-0.84%) |
Aug 19, 2019 | 163.47 | 165.51 | 162.43 | 164.93 | 686,985 | +3.31(+2.05%) |
Aug 16, 2019 | 161.32 | 162.94 | 160.69 | 161.62 | 1,005,061 | +1.17(+0.73%) |
Aug 15, 2019 | 159.70 | 161.53 | 158.68 | 160.44 | 721,488 | +0.96(+0.60%) |
Aug 14, 2019 | 162.07 | 163.10 | 159.40 | 159.48 | 1,223,367 | -4.68(-2.85%) |
Aug 13, 2019 | 163.46 | 165.30 | 163.38 | 164.16 | 881,612 | +0.47(+0.28%) |
Aug 12, 2019 | 163.62 | 164.87 | 162.39 | 163.70 | 1,008,227 | -0.70(-0.43%) |
Aug 09, 2019 | 166.61 | 166.66 | 163.91 | 164.40 | 754,332 | -2.57(-1.54%) |
Aug 08, 2019 | 163.45 | 167.04 | 163.18 | 166.97 | 1,019,783 | +4.72(+2.91%) |
Aug 07, 2019 | 159.26 | 162.60 | 158.03 | 162.25 | 1,272,245 | +2.26(+1.41%) |
Aug 06, 2019 | 157.84 | 160.55 | 157.84 | 160.00 | 965,262 | +2.66(+1.69%) |
Aug 05, 2019 | 156.20 | 157.64 | 154.90 | 157.34 | 1,564,729 | -1.26(-0.79%) |
Aug 02, 2019 | 152.43 | 160.66 | 149.95 | 158.60 | 1,857,733 | +4.96(+3.23%) |
Aug 01, 2019 | 154.78 | 156.58 | 153.28 | 153.63 | 1,615,689 | -1.12(-0.72%) |
Jul 31, 2019 | 155.07 | 156.47 | 153.93 | 154.75 | 1,111,269 | -0.04(-0.02%) |
Jul 30, 2019 | 156.81 | 157.93 | 154.76 | 154.79 | 1,087,006 | -2.58(-1.64%) |
Jul 29, 2019 | 159.27 | 159.27 | 156.92 | 157.38 | 848,213 | -1.24(-0.78%) |
Jul 26, 2019 | 158.01 | 158.83 | 157.39 | 158.62 | 581,996 | +1.09(+0.69%) |
Jul 25, 2019 | 156.33 | 157.89 | 155.58 | 157.52 | 688,464 | +1.25(+0.80%) |
Jul 24, 2019 | 159.05 | 159.05 | 156.12 | 156.27 | 1,072,730 | -2.99(-1.88%) |
Jul 23, 2019 | 159.17 | 159.31 | 157.12 | 159.27 | 520,269 | +0.77(+0.48%) |
Jul 22, 2019 | 158.07 | 159.51 | 157.69 | 158.50 | 485,682 | +1.00(+0.63%) |
Jul 19, 2019 | 160.99 | 160.99 | 157.41 | 157.50 | 786,719 | -2.43(-1.52%) |
Jul 18, 2019 | 158.88 | 160.00 | 158.06 | 159.94 | 633,214 | +1.27(+0.80%) |
Jul 17, 2019 | 158.52 | 159.54 | 157.73 | 158.67 | 556,964 | -1.28(-0.80%) |
Jul 16, 2019 | 161.44 | 161.73 | 159.47 | 159.95 | 670,191 | -1.19(-0.74%) |
Jul 15, 2019 | 160.65 | 161.50 | 159.96 | 161.13 | 702,523 | +0.49(+0.30%) |
Jul 12, 2019 | 159.79 | 160.71 | 159.27 | 160.65 | 546,928 | +1.13(+0.71%) |
Jul 11, 2019 | 159.44 | 159.53 | 157.36 | 159.52 | 821,015 | +0.32(+0.20%) |
Jul 10, 2019 | 159.45 | 160.69 | 158.77 | 159.20 | 949,903 | +0.35(+0.22%) |
Jul 09, 2019 | 157.52 | 158.99 | 156.36 | 158.85 | 993,251 | +1.20(+0.76%) |
Jul 08, 2019 | 158.15 | 158.34 | 156.95 | 157.65 | 622,551 | -1.48(-0.93%) |
Jul 05, 2019 | 158.69 | 159.16 | 156.89 | 159.13 | 643,016 | +0.26(+0.16%) |
Jul 03, 2019 | 156.81 | 159.11 | 156.81 | 158.87 | 456,524 | +1.92(+1.22%) |
Jul 02, 2019 | 155.62 | 157.55 | 154.92 | 156.95 | 1,315,985 | +1.32(+0.85%) |