Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 165.05 | 167.25 | 165.05 | 165.91 | 108,508 | +1.04(+0.63%) |
Sep 27, 2019 | 165.11 | 166.88 | 162.51 | 164.87 | 86,500 | +0.76(+0.46%) |
Sep 26, 2019 | 169.54 | 170.65 | 163.79 | 164.11 | 89,045 | -5.74(-3.38%) |
Sep 25, 2019 | 165.50 | 170.62 | 162.34 | 169.85 | 101,496 | +4.75(+2.88%) |
Sep 24, 2019 | 168.35 | 168.41 | 163.32 | 165.10 | 181,949 | -2.90(-1.73%) |
Sep 23, 2019 | 166.08 | 168.56 | 165.58 | 168.00 | 113,000 | +1.18(+0.71%) |
Sep 20, 2019 | 162.43 | 167.29 | 162.11 | 166.82 | 264,600 | +4.13(+2.54%) |
Sep 19, 2019 | 165.55 | 165.89 | 162.13 | 162.69 | 100,547 | -2.52(-1.53%) |
Sep 18, 2019 | 164.63 | 165.51 | 163.40 | 165.21 | 158,577 | +0.82(+0.50%) |
Sep 17, 2019 | 166.43 | 166.97 | 163.71 | 164.39 | 72,133 | -2.53(-1.52%) |
Sep 16, 2019 | 167.00 | 170.14 | 165.35 | 166.92 | 116,645 | -0.53(-0.32%) |
Sep 13, 2019 | 163.20 | 168.26 | 161.60 | 167.45 | 111,300 | +5.33(+3.29%) |
Sep 12, 2019 | 159.38 | 162.58 | 154.83 | 162.12 | 131,911 | +3.12(+1.96%) |
Sep 11, 2019 | 159.69 | 159.69 | 157.59 | 159.00 | 139,879 | +0.00(+0.00%) |
Sep 10, 2019 | 159.08 | 160.67 | 156.78 | 159.00 | 81,040 | -0.43(-0.27%) |
Sep 09, 2019 | 160.00 | 160.59 | 158.18 | 159.43 | 79,419 | -0.09(-0.06%) |
Sep 06, 2019 | 160.44 | 161.00 | 159.38 | 159.52 | 86,900 | -1.12(-0.70%) |
Sep 05, 2019 | 158.57 | 162.60 | 157.44 | 160.64 | 113,023 | +3.98(+2.54%) |
Sep 04, 2019 | 157.99 | 157.99 | 156.08 | 156.66 | 95,403 | +0.29(+0.19%) |
Sep 03, 2019 | 158.36 | 158.36 | 153.25 | 156.37 | 118,065 | -3.16(-1.98%) |
Aug 30, 2019 | 160.00 | 160.50 | 158.41 | 159.53 | 55,100 | -0.21(-0.13%) |
Aug 29, 2019 | 157.67 | 160.33 | 157.45 | 159.74 | 81,994 | +3.74(+2.40%) |
Aug 28, 2019 | 153.00 | 156.79 | 152.31 | 156.00 | 63,806 | +2.33(+1.52%) |
Aug 27, 2019 | 151.92 | 154.59 | 150.23 | 153.67 | 102,784 | +2.88(+1.91%) |
Aug 26, 2019 | 150.96 | 153.27 | 149.98 | 150.79 | 83,604 | -0.26(-0.17%) |
Aug 23, 2019 | 158.35 | 159.55 | 150.41 | 151.05 | 79,000 | -7.80(-4.91%) |
Aug 22, 2019 | 158.23 | 159.81 | 157.10 | 158.85 | 107,314 | +1.09(+0.69%) |
Aug 21, 2019 | 159.37 | 159.50 | 157.31 | 157.76 | 71,887 | +0.00(+0.00%) |
Aug 20, 2019 | 157.80 | 159.30 | 156.11 | 157.76 | 72,398 | -0.72(-0.45%) |
Aug 19, 2019 | 161.88 | 162.44 | 158.03 | 158.48 | 65,598 | -1.48(-0.93%) |
Aug 16, 2019 | 158.21 | 160.57 | 158.21 | 159.96 | 49,700 | +2.87(+1.83%) |
Aug 15, 2019 | 156.95 | 157.51 | 154.02 | 157.09 | 70,455 | +0.94(+0.60%) |
Aug 14, 2019 | 158.88 | 159.92 | 156.14 | 156.15 | 57,326 | -5.77(-3.56%) |
Aug 13, 2019 | 158.29 | 162.55 | 158.29 | 161.92 | 49,961 | +3.38(+2.13%) |
Aug 12, 2019 | 159.53 | 160.67 | 158.54 | 158.54 | 38,368 | -1.97(-1.23%) |
Aug 09, 2019 | 162.41 | 162.52 | 159.78 | 160.51 | 59,000 | -2.29(-1.41%) |
Aug 08, 2019 | 159.86 | 163.37 | 158.26 | 162.80 | 64,258 | +3.66(+2.30%) |
Aug 07, 2019 | 156.11 | 160.36 | 155.22 | 159.14 | 89,745 | +1.66(+1.05%) |
Aug 06, 2019 | 157.66 | 160.86 | 154.99 | 157.48 | 93,219 | +0.61(+0.39%) |
Aug 05, 2019 | 159.00 | 162.70 | 155.44 | 156.87 | 128,318 | -5.07(-3.13%) |
Aug 02, 2019 | 159.53 | 163.20 | 158.72 | 161.94 | 102,800 | +1.46(+0.91%) |
Aug 01, 2019 | 159.98 | 166.88 | 155.90 | 160.48 | 136,404 | -2.21(-1.36%) |
Jul 31, 2019 | 164.82 | 167.55 | 161.90 | 162.69 | 129,460 | -2.10(-1.27%) |
Jul 30, 2019 | 161.56 | 164.91 | 161.14 | 164.79 | 94,715 | +2.71(+1.67%) |
Jul 29, 2019 | 163.94 | 164.46 | 161.90 | 162.08 | 67,714 | -2.34(-1.42%) |
Jul 26, 2019 | 162.20 | 164.87 | 161.35 | 164.42 | 47,700 | +2.51(+1.55%) |
Jul 25, 2019 | 164.44 | 164.44 | 161.69 | 161.91 | 77,380 | -2.26(-1.38%) |
Jul 24, 2019 | 163.53 | 165.67 | 162.74 | 164.17 | 128,999 | -0.35(-0.21%) |
Jul 23, 2019 | 161.60 | 165.09 | 161.60 | 164.52 | 77,457 | +3.36(+2.08%) |
Jul 22, 2019 | 161.26 | 162.88 | 160.56 | 161.16 | 69,136 | -0.47(-0.29%) |
Jul 19, 2019 | 161.48 | 164.39 | 161.22 | 161.63 | 71,000 | -0.20(-0.12%) |
Jul 18, 2019 | 160.16 | 162.44 | 159.37 | 161.83 | 63,696 | +1.31(+0.82%) |
Jul 17, 2019 | 163.91 | 163.91 | 160.38 | 160.52 | 62,712 | -3.82(-2.32%) |
Jul 16, 2019 | 163.23 | 165.62 | 163.23 | 164.34 | 93,513 | +1.38(+0.85%) |
Jul 15, 2019 | 164.22 | 164.22 | 161.54 | 162.96 | 86,822 | -1.20(-0.73%) |
Jul 12, 2019 | 163.01 | 165.43 | 163.01 | 164.16 | 77,700 | +1.58(+0.97%) |
Jul 11, 2019 | 163.05 | 163.45 | 161.40 | 162.58 | 100,820 | -0.10(-0.06%) |
Jul 10, 2019 | 163.40 | 163.92 | 161.13 | 162.68 | 65,261 | -0.13(-0.08%) |
Jul 09, 2019 | 161.70 | 162.97 | 160.61 | 162.81 | 91,215 | -0.14(-0.09%) |
Jul 08, 2019 | 165.16 | 166.01 | 161.90 | 162.95 | 103,822 | -3.06(-1.84%) |
Jul 05, 2019 | 166.16 | 167.08 | 164.98 | 166.01 | 91,400 | -1.52(-0.91%) |
Jul 03, 2019 | 168.45 | 169.88 | 166.94 | 167.53 | 77,900 | -0.54(-0.32%) |
Jul 02, 2019 | 169.12 | 169.12 | 166.36 | 168.07 | 119,026 | -0.98(-0.58%) |