Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 149.40 | 153.18 | 147.51 | 152.69 | 1,500,239 | +3.11(+2.08%) |
Sep 27, 2019 | 154.62 | 155.05 | 147.66 | 149.58 | 1,805,200 | -5.05(-3.27%) |
Sep 26, 2019 | 158.15 | 159.75 | 151.83 | 154.63 | 2,288,511 | -0.67(-0.43%) |
Sep 25, 2019 | 150.59 | 155.55 | 149.02 | 155.30 | 2,641,083 | +3.99(+2.64%) |
Sep 24, 2019 | 153.64 | 154.96 | 149.02 | 151.31 | 2,745,119 | -1.38(-0.90%) |
Sep 23, 2019 | 150.00 | 154.16 | 149.76 | 152.69 | 1,728,585 | +3.06(+2.05%) |
Sep 20, 2019 | 147.83 | 150.28 | 147.00 | 149.63 | 2,222,400 | +2.00(+1.35%) |
Sep 19, 2019 | 146.16 | 147.74 | 145.35 | 147.63 | 918,093 | +1.01(+0.69%) |
Sep 18, 2019 | 148.00 | 149.16 | 143.14 | 146.62 | 1,183,039 | -2.10(-1.41%) |
Sep 17, 2019 | 146.15 | 149.69 | 145.91 | 148.72 | 1,680,406 | +2.57(+1.76%) |
Sep 16, 2019 | 138.68 | 146.32 | 138.20 | 146.15 | 1,952,370 | +6.33(+4.53%) |
Sep 13, 2019 | 142.24 | 142.85 | 139.13 | 139.82 | 2,159,500 | -3.08(-2.16%) |
Sep 12, 2019 | 144.50 | 146.85 | 142.75 | 142.90 | 1,389,745 | -0.11(-0.08%) |
Sep 11, 2019 | 145.28 | 146.94 | 142.55 | 143.01 | 1,333,869 | -2.11(-1.45%) |
Sep 10, 2019 | 143.10 | 145.44 | 137.76 | 145.12 | 3,413,516 | +0.61(+0.42%) |
Sep 09, 2019 | 158.34 | 158.34 | 143.51 | 144.51 | 3,426,098 | -12.82(-8.15%) |
Sep 06, 2019 | 160.58 | 161.29 | 157.00 | 157.33 | 1,130,400 | -2.09(-1.31%) |
Sep 05, 2019 | 158.04 | 159.74 | 155.48 | 159.42 | 927,146 | +2.91(+1.86%) |
Sep 04, 2019 | 158.01 | 158.77 | 155.18 | 156.51 | 1,427,788 | -1.30(-0.82%) |
Sep 03, 2019 | 159.68 | 160.48 | 155.91 | 157.81 | 1,646,841 | -2.57(-1.60%) |
Aug 30, 2019 | 169.64 | 170.35 | 159.64 | 160.38 | 2,056,200 | -8.24(-4.89%) |
Aug 29, 2019 | 165.00 | 169.17 | 160.37 | 168.62 | 2,219,251 | +4.50(+2.74%) |
Aug 28, 2019 | 167.61 | 167.95 | 154.50 | 164.12 | 4,727,230 | +0.71(+0.43%) |
Aug 27, 2019 | 165.24 | 166.98 | 162.12 | 163.41 | 2,973,158 | +0.74(+0.45%) |
Aug 26, 2019 | 160.48 | 163.18 | 159.00 | 162.67 | 1,261,649 | +4.54(+2.87%) |
Aug 23, 2019 | 161.00 | 164.20 | 157.54 | 158.13 | 1,243,200 | -1.39(-0.87%) |
Aug 22, 2019 | 162.72 | 164.19 | 157.75 | 159.52 | 786,761 | -2.46(-1.52%) |
Aug 21, 2019 | 159.32 | 162.20 | 158.17 | 161.98 | 751,773 | +4.31(+2.73%) |
Aug 20, 2019 | 157.20 | 159.40 | 156.08 | 157.67 | 845,378 | -0.43(-0.27%) |
Aug 19, 2019 | 162.00 | 162.50 | 157.68 | 158.10 | 1,062,541 | -2.24(-1.40%) |
Aug 16, 2019 | 160.61 | 162.00 | 158.66 | 160.34 | 698,700 | +1.74(+1.10%) |
Aug 15, 2019 | 158.00 | 159.39 | 157.05 | 158.60 | 839,805 | +1.73(+1.10%) |
Aug 14, 2019 | 158.95 | 160.68 | 155.21 | 156.87 | 925,649 | -5.47(-3.37%) |
Aug 13, 2019 | 158.65 | 163.89 | 158.29 | 162.34 | 920,988 | +2.34(+1.46%) |
Aug 12, 2019 | 161.08 | 161.59 | 157.35 | 160.00 | 631,261 | -2.16(-1.33%) |
Aug 09, 2019 | 161.64 | 163.28 | 160.26 | 162.16 | 662,600 | -1.14(-0.70%) |
Aug 08, 2019 | 160.99 | 165.13 | 160.68 | 163.30 | 1,261,558 | +3.45(+2.16%) |
Aug 07, 2019 | 159.33 | 161.36 | 157.36 | 159.85 | 963,613 | -0.57(-0.36%) |
Aug 06, 2019 | 158.74 | 161.65 | 158.50 | 160.42 | 1,199,306 | +4.43(+2.84%) |
Aug 05, 2019 | 156.75 | 158.58 | 153.21 | 155.99 | 1,769,658 | -6.82(-4.19%) |
Aug 02, 2019 | 164.31 | 164.70 | 159.79 | 162.81 | 1,054,900 | -2.43(-1.47%) |
Aug 01, 2019 | 165.52 | 169.20 | 164.40 | 165.24 | 1,168,929 | -0.66(-0.40%) |
Jul 31, 2019 | 162.39 | 168.12 | 161.83 | 165.90 | 1,811,186 | +4.17(+2.58%) |
Jul 30, 2019 | 161.17 | 163.94 | 159.65 | 161.73 | 2,339,602 | -0.02(-0.01%) |
Jul 29, 2019 | 169.89 | 170.00 | 159.26 | 161.75 | 2,625,741 | -8.72(-5.12%) |
Jul 26, 2019 | 168.46 | 171.29 | 167.83 | 170.47 | 884,600 | +2.75(+1.64%) |
Jul 25, 2019 | 166.03 | 169.51 | 163.69 | 167.72 | 1,201,489 | +1.66(+1.00%) |
Jul 24, 2019 | 165.95 | 167.08 | 164.60 | 166.06 | 2,571,509 | +0.33(+0.20%) |
Jul 23, 2019 | 168.91 | 169.16 | 163.32 | 165.73 | 1,720,081 | -3.05(-1.81%) |
Jul 22, 2019 | 170.23 | 170.92 | 168.42 | 168.78 | 970,632 | -0.71(-0.42%) |
Jul 19, 2019 | 174.13 | 174.26 | 169.36 | 169.49 | 800,200 | -3.68(-2.13%) |
Jul 18, 2019 | 172.61 | 174.24 | 171.25 | 173.17 | 803,117 | +0.42(+0.24%) |
Jul 17, 2019 | 170.72 | 173.08 | 170.06 | 172.75 | 845,437 | +1.71(+1.00%) |
Jul 16, 2019 | 174.48 | 176.90 | 170.58 | 171.04 | 1,167,574 | -3.29(-1.89%) |
Jul 15, 2019 | 175.58 | 176.06 | 173.69 | 174.33 | 662,980 | -0.76(-0.43%) |
Jul 12, 2019 | 176.00 | 176.64 | 173.01 | 175.09 | 885,200 | -0.56(-0.32%) |
Jul 11, 2019 | 175.28 | 175.78 | 173.30 | 175.65 | 921,486 | +1.83(+1.05%) |
Jul 10, 2019 | 172.51 | 176.62 | 171.96 | 173.82 | 1,194,462 | +1.91(+1.11%) |
Jul 09, 2019 | 167.38 | 172.16 | 166.78 | 171.91 | 1,000,408 | +4.04(+2.41%) |
Jul 08, 2019 | 169.40 | 169.50 | 166.91 | 167.87 | 730,247 | -2.18(-1.28%) |
Jul 05, 2019 | 167.84 | 170.69 | 165.70 | 170.05 | 747,000 | +1.37(+0.81%) |
Jul 03, 2019 | 167.16 | 168.73 | 166.55 | 168.68 | 764,700 | +2.08(+1.25%) |
Jul 02, 2019 | 163.47 | 166.73 | 162.59 | 166.60 | 1,717,935 | +3.13(+1.91%) |