Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 155.75 | 156.66 | 154.44 | 155.13 | 341,399 | -0.62(-0.40%) |
Sep 27, 2019 | 156.22 | 157.42 | 155.06 | 155.75 | 311,749 | +0.65(+0.42%) |
Sep 26, 2019 | 155.27 | 155.74 | 154.51 | 155.10 | 289,919 | -0.30(-0.19%) |
Sep 25, 2019 | 153.55 | 155.79 | 153.17 | 155.40 | 338,660 | +1.70(+1.11%) |
Sep 24, 2019 | 155.57 | 156.10 | 152.95 | 153.70 | 610,261 | -1.16(-0.75%) |
Sep 23, 2019 | 154.69 | 156.09 | 153.82 | 154.86 | 573,561 | -0.70(-0.45%) |
Sep 20, 2019 | 158.59 | 159.17 | 155.53 | 155.56 | 1,977,720 | -2.21(-1.40%) |
Sep 19, 2019 | 161.00 | 161.82 | 157.68 | 157.77 | 517,259 | -3.54(-2.19%) |
Sep 18, 2019 | 161.29 | 161.43 | 159.25 | 161.31 | 417,053 | -0.96(-0.59%) |
Sep 17, 2019 | 161.86 | 163.56 | 161.27 | 162.26 | 365,471 | -0.10(-0.06%) |
Sep 16, 2019 | 161.29 | 163.19 | 160.74 | 162.37 | 360,451 | +0.62(+0.38%) |
Sep 13, 2019 | 161.41 | 162.74 | 160.71 | 161.75 | 421,194 | +1.30(+0.81%) |
Sep 12, 2019 | 159.06 | 160.67 | 158.67 | 160.46 | 369,702 | +1.73(+1.09%) |
Sep 11, 2019 | 157.71 | 158.73 | 156.22 | 158.72 | 420,114 | +1.37(+0.87%) |
Sep 10, 2019 | 158.97 | 158.97 | 156.06 | 157.35 | 495,935 | -1.61(-1.01%) |
Sep 09, 2019 | 159.97 | 160.44 | 157.84 | 158.96 | 383,682 | -0.87(-0.54%) |
Sep 06, 2019 | 159.93 | 160.59 | 159.12 | 159.83 | 465,880 | +0.13(+0.08%) |
Sep 05, 2019 | 155.66 | 159.88 | 155.66 | 159.70 | 604,202 | +5.44(+3.53%) |
Sep 04, 2019 | 154.36 | 154.66 | 152.91 | 154.26 | 322,434 | +1.61(+1.05%) |
Sep 03, 2019 | 154.90 | 155.29 | 151.81 | 152.65 | 487,873 | -3.27(-2.09%) |
Aug 30, 2019 | 157.80 | 158.63 | 154.99 | 155.91 | 548,915 | -0.58(-0.37%) |
Aug 29, 2019 | 155.95 | 157.03 | 154.95 | 156.49 | 401,193 | +2.36(+1.53%) |
Aug 28, 2019 | 153.22 | 154.52 | 152.08 | 154.13 | 414,034 | +0.21(+0.14%) |
Aug 27, 2019 | 153.49 | 154.47 | 152.48 | 153.93 | 547,631 | +1.81(+1.19%) |
Aug 26, 2019 | 153.19 | 154.02 | 150.70 | 152.12 | 417,671 | +0.14(+0.09%) |
Aug 23, 2019 | 155.40 | 155.88 | 151.54 | 151.98 | 526,730 | -4.08(-2.61%) |
Aug 22, 2019 | 157.33 | 157.86 | 155.71 | 156.06 | 312,080 | -0.95(-0.60%) |
Aug 21, 2019 | 157.42 | 158.00 | 156.75 | 157.00 | 287,212 | +1.03(+0.66%) |
Aug 20, 2019 | 156.01 | 156.88 | 154.87 | 155.97 | 447,446 | -0.74(-0.47%) |
Aug 19, 2019 | 157.41 | 157.41 | 155.30 | 156.71 | 403,900 | +1.47(+0.94%) |
Aug 16, 2019 | 154.25 | 155.54 | 153.98 | 155.24 | 490,072 | +2.11(+1.38%) |
Aug 15, 2019 | 152.55 | 154.10 | 151.76 | 153.13 | 497,169 | +0.86(+0.57%) |
Aug 14, 2019 | 153.68 | 154.82 | 151.59 | 152.27 | 519,060 | -3.61(-2.31%) |
Aug 13, 2019 | 153.65 | 157.46 | 153.08 | 155.88 | 799,048 | +2.34(+1.52%) |
Aug 12, 2019 | 152.91 | 154.84 | 152.27 | 153.54 | 550,107 | +0.16(+0.10%) |
Aug 09, 2019 | 152.31 | 155.13 | 150.68 | 153.38 | 780,798 | -0.08(-0.06%) |
Aug 08, 2019 | 150.45 | 154.07 | 150.32 | 153.46 | 18,651,206 | +3.79(+2.53%) |
Aug 07, 2019 | 149.16 | 150.41 | 147.49 | 149.68 | 1,042,569 | -1.38(-0.91%) |
Aug 06, 2019 | 148.50 | 151.19 | 148.09 | 151.06 | 760,496 | +3.46(+2.34%) |
Aug 05, 2019 | 150.44 | 150.73 | 146.31 | 147.60 | 747,891 | -5.35(-3.50%) |
Aug 02, 2019 | 155.24 | 156.18 | 152.57 | 152.95 | 1,470,957 | -6.18(-3.88%) |
Aug 01, 2019 | 160.15 | 161.37 | 158.02 | 159.13 | 747,254 | -0.10(-0.07%) |
Jul 31, 2019 | 159.97 | 161.04 | 157.99 | 159.24 | 442,963 | -1.46(-0.91%) |
Jul 30, 2019 | 157.42 | 160.87 | 156.50 | 160.69 | 428,400 | +2.20(+1.39%) |
Jul 29, 2019 | 159.74 | 159.74 | 158.01 | 158.50 | 527,134 | -1.30(-0.81%) |
Jul 26, 2019 | 157.66 | 160.72 | 157.13 | 159.79 | 664,275 | +3.39(+2.17%) |
Jul 25, 2019 | 157.92 | 158.38 | 156.00 | 156.41 | 469,521 | -1.34(-0.85%) |
Jul 24, 2019 | 157.19 | 158.51 | 155.51 | 157.75 | 357,815 | -0.28(-0.17%) |
Jul 23, 2019 | 157.64 | 158.91 | 156.78 | 158.03 | 432,449 | +2.07(+1.33%) |
Jul 22, 2019 | 155.90 | 156.91 | 155.20 | 155.95 | 407,511 | +0.27(+0.18%) |
Jul 19, 2019 | 156.83 | 157.93 | 155.65 | 155.68 | 488,699 | -0.42(-0.27%) |
Jul 18, 2019 | 156.97 | 157.13 | 154.72 | 156.09 | 678,841 | -0.81(-0.51%) |
Jul 17, 2019 | 159.16 | 159.79 | 156.64 | 156.90 | 530,683 | -2.47(-1.55%) |
Jul 16, 2019 | 159.84 | 161.13 | 159.19 | 159.37 | 346,854 | -0.78(-0.48%) |
Jul 15, 2019 | 160.95 | 161.42 | 159.03 | 160.15 | 216,507 | -1.09(-0.67%) |
Jul 12, 2019 | 160.16 | 161.53 | 159.64 | 161.23 | 315,842 | +1.59(+1.00%) |
Jul 11, 2019 | 158.95 | 159.69 | 157.28 | 159.64 | 355,526 | +0.12(+0.08%) |
Jul 10, 2019 | 161.43 | 162.32 | 159.14 | 159.52 | 421,287 | -0.92(-0.57%) |
Jul 09, 2019 | 160.31 | 160.48 | 159.04 | 160.43 | 266,743 | -0.62(-0.39%) |
Jul 08, 2019 | 161.01 | 161.62 | 160.47 | 161.05 | 341,447 | -1.03(-0.63%) |
Jul 05, 2019 | 162.50 | 162.85 | 160.00 | 162.08 | 370,196 | -1.27(-0.77%) |
Jul 03, 2019 | 163.50 | 163.57 | 162.52 | 163.35 | 110,401 | +0.59(+0.36%) |
Jul 02, 2019 | 163.29 | 163.29 | 162.08 | 162.76 | 291,526 | -0.87(-0.53%) |