Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 160.00 | 160.00 | 157.01 | 159.19 | 22,904 | -0.06(-0.04%) |
Sep 27, 2019 | 158.18 | 159.83 | 157.51 | 159.25 | 21,400 | +0.97(+0.61%) |
Sep 26, 2019 | 157.37 | 158.28 | 156.92 | 158.28 | 49,239 | +3.36(+2.17%) |
Sep 25, 2019 | 155.22 | 156.14 | 153.69 | 154.92 | 79,179 | -3.58(-2.26%) |
Sep 24, 2019 | 156.75 | 158.50 | 156.01 | 158.50 | 21,423 | +2.31(+1.48%) |
Sep 23, 2019 | 156.44 | 156.68 | 155.60 | 156.19 | 19,254 | +0.97(+0.62%) |
Sep 20, 2019 | 154.92 | 156.86 | 154.44 | 155.23 | 49,500 | +2.19(+1.43%) |
Sep 19, 2019 | 151.63 | 153.60 | 151.63 | 153.04 | 11,303 | +3.55(+2.37%) |
Sep 18, 2019 | 149.90 | 150.34 | 148.18 | 149.49 | 24,152 | -0.86(-0.57%) |
Sep 17, 2019 | 150.78 | 151.75 | 150.22 | 150.35 | 15,550 | -1.14(-0.75%) |
Sep 16, 2019 | 150.95 | 151.49 | 149.62 | 151.49 | 15,764 | -0.29(-0.19%) |
Sep 13, 2019 | 151.33 | 152.80 | 150.65 | 151.78 | 12,500 | -0.50(-0.33%) |
Sep 12, 2019 | 150.22 | 153.37 | 150.22 | 152.28 | 22,281 | +3.62(+2.44%) |
Sep 11, 2019 | 149.30 | 149.54 | 147.66 | 148.66 | 10,555 | +1.63(+1.11%) |
Sep 10, 2019 | 146.54 | 147.28 | 146.54 | 147.03 | 9,927 | +1.26(+0.86%) |
Sep 09, 2019 | 146.73 | 146.84 | 145.40 | 145.77 | 7,665 | +0.88(+0.61%) |
Sep 06, 2019 | 145.55 | 146.62 | 144.73 | 144.89 | 11,800 | -2.80(-1.90%) |
Sep 05, 2019 | 147.87 | 148.18 | 143.00 | 147.69 | 30,435 | +0.79(+0.54%) |
Sep 04, 2019 | 146.76 | 147.41 | 146.67 | 146.90 | 14,650 | +1.31(+0.90%) |
Sep 03, 2019 | 144.56 | 146.00 | 144.20 | 145.59 | 12,006 | +1.28(+0.89%) |
Aug 30, 2019 | 144.71 | 145.85 | 144.10 | 144.31 | 40,100 | +5.30(+3.81%) |
Aug 29, 2019 | 139.82 | 140.78 | 138.87 | 139.01 | 16,346 | +0.26(+0.19%) |
Aug 28, 2019 | 138.44 | 139.42 | 137.86 | 138.75 | 10,641 | -1.17(-0.84%) |
Aug 27, 2019 | 140.34 | 140.36 | 139.54 | 139.92 | 24,069 | +0.49(+0.35%) |
Aug 26, 2019 | 139.65 | 139.87 | 138.02 | 139.43 | 11,367 | +0.85(+0.61%) |
Aug 23, 2019 | 139.14 | 139.27 | 138.00 | 138.58 | 9,800 | -1.70(-1.21%) |
Aug 22, 2019 | 139.02 | 140.74 | 139.02 | 140.28 | 6,851 | +1.33(+0.96%) |
Aug 21, 2019 | 140.95 | 141.10 | 137.25 | 138.95 | 7,075 | -1.16(-0.83%) |
Aug 20, 2019 | 140.54 | 141.31 | 140.11 | 140.11 | 22,729 | +0.21(+0.15%) |
Aug 19, 2019 | 137.64 | 140.27 | 137.64 | 139.90 | 17,523 | +3.14(+2.30%) |
Aug 16, 2019 | 137.01 | 137.25 | 136.38 | 136.76 | 12,600 | -0.07(-0.05%) |
Aug 15, 2019 | 135.94 | 136.89 | 135.94 | 136.83 | 12,281 | +1.67(+1.24%) |
Aug 14, 2019 | 135.47 | 135.65 | 134.80 | 135.16 | 90,402 | -1.85(-1.35%) |
Aug 13, 2019 | 134.04 | 137.65 | 134.04 | 137.01 | 18,636 | +1.86(+1.38%) |
Aug 12, 2019 | 135.35 | 136.00 | 134.22 | 135.15 | 8,483 | +0.94(+0.70%) |
Aug 09, 2019 | 135.02 | 135.27 | 133.92 | 134.21 | 7,400 | -0.21(-0.16%) |
Aug 08, 2019 | 134.25 | 135.39 | 134.03 | 134.42 | 5,146 | +0.82(+0.62%) |
Aug 07, 2019 | 132.58 | 135.62 | 132.58 | 133.60 | 27,138 | -2.22(-1.64%) |
Aug 06, 2019 | 136.14 | 136.28 | 134.36 | 135.82 | 15,746 | +2.30(+1.73%) |
Aug 05, 2019 | 134.74 | 135.09 | 133.52 | 133.52 | 13,966 | +1.01(+0.76%) |
Aug 02, 2019 | 132.42 | 134.45 | 130.04 | 132.51 | 35,300 | -2.33(-1.72%) |
Aug 01, 2019 | 137.84 | 137.84 | 133.49 | 134.84 | 71,028 | -8.70(-6.06%) |
Jul 31, 2019 | 144.37 | 145.35 | 142.92 | 143.54 | 10,359 | +0.55(+0.38%) |
Jul 30, 2019 | 146.53 | 146.53 | 142.82 | 142.99 | 11,303 | -3.77(-2.57%) |
Jul 29, 2019 | 144.27 | 147.00 | 143.85 | 146.76 | 17,770 | +2.50(+1.73%) |
Jul 26, 2019 | 143.89 | 144.62 | 143.76 | 144.26 | 9,600 | +0.00(+0.00%) |
Jul 25, 2019 | 144.50 | 145.90 | 144.26 | 144.26 | 7,995 | -0.94(-0.65%) |
Jul 24, 2019 | 144.50 | 145.68 | 144.19 | 145.20 | 7,973 | +1.38(+0.96%) |
Jul 23, 2019 | 145.00 | 145.00 | 143.09 | 143.82 | 5,469 | -0.43(-0.30%) |
Jul 22, 2019 | 141.60 | 144.76 | 141.49 | 144.25 | 6,477 | +1.50(+1.05%) |
Jul 19, 2019 | 144.38 | 144.40 | 141.51 | 142.75 | 34,200 | -1.65(-1.14%) |
Jul 18, 2019 | 143.39 | 144.40 | 142.52 | 144.40 | 18,808 | -0.74(-0.51%) |
Jul 17, 2019 | 145.65 | 146.00 | 145.04 | 145.14 | 13,695 | +0.85(+0.59%) |
Jul 16, 2019 | 146.82 | 146.82 | 141.82 | 144.29 | 40,126 | -3.62(-2.45%) |
Jul 15, 2019 | 148.19 | 148.19 | 146.68 | 147.91 | 10,235 | +1.64(+1.12%) |
Jul 12, 2019 | 146.76 | 147.00 | 144.40 | 146.27 | 15,200 | -1.48(-1.00%) |
Jul 11, 2019 | 148.41 | 148.41 | 146.94 | 147.75 | 9,769 | -2.45(-1.63%) |
Jul 10, 2019 | 149.74 | 150.64 | 149.68 | 150.20 | 18,949 | +3.96(+2.71%) |
Jul 09, 2019 | 146.65 | 146.87 | 145.68 | 146.24 | 11,502 | -1.40(-0.95%) |
Jul 08, 2019 | 148.00 | 148.00 | 147.33 | 147.64 | 8,685 | -0.79(-0.53%) |
Jul 05, 2019 | 148.99 | 148.99 | 147.12 | 148.43 | 8,100 | -0.53(-0.36%) |
Jul 03, 2019 | 147.46 | 148.99 | 147.46 | 148.96 | 34,500 | +1.19(+0.81%) |
Jul 02, 2019 | 147.15 | 147.77 | 146.55 | 147.77 | 9,935 | +1.50(+1.03%) |