Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.52 | 149.11 | 145.59 | 147.34 | 171,706 | +0.05(+0.03%) |
Sep 27, 2019 | 148.75 | 149.46 | 146.61 | 147.29 | 252,200 | -1.39(-0.93%) |
Sep 26, 2019 | 152.51 | 153.35 | 148.54 | 148.68 | 225,733 | -3.21(-2.11%) |
Sep 25, 2019 | 153.25 | 153.69 | 150.76 | 151.89 | 197,829 | -1.91(-1.24%) |
Sep 24, 2019 | 155.63 | 155.97 | 153.50 | 153.80 | 200,307 | -1.23(-0.79%) |
Sep 23, 2019 | 152.83 | 155.34 | 152.80 | 155.03 | 200,724 | +0.31(+0.20%) |
Sep 20, 2019 | 153.79 | 155.88 | 153.79 | 154.72 | 205,300 | +1.54(+1.01%) |
Sep 19, 2019 | 151.69 | 153.41 | 151.38 | 153.18 | 177,665 | +1.41(+0.93%) |
Sep 18, 2019 | 150.87 | 152.00 | 150.04 | 151.77 | 138,541 | +1.11(+0.74%) |
Sep 17, 2019 | 150.31 | 152.00 | 150.01 | 150.66 | 61,640 | +0.22(+0.15%) |
Sep 16, 2019 | 148.57 | 151.43 | 148.02 | 150.44 | 193,435 | +0.52(+0.35%) |
Sep 13, 2019 | 149.01 | 151.06 | 147.41 | 149.92 | 190,400 | +0.38(+0.25%) |
Sep 12, 2019 | 147.56 | 150.95 | 147.56 | 149.54 | 212,950 | +2.48(+1.69%) |
Sep 11, 2019 | 146.55 | 148.73 | 145.33 | 147.06 | 330,430 | +0.17(+0.12%) |
Sep 10, 2019 | 151.23 | 151.29 | 146.36 | 146.89 | 320,634 | -5.23(-3.44%) |
Sep 09, 2019 | 155.34 | 156.35 | 151.91 | 152.12 | 213,016 | -3.43(-2.21%) |
Sep 06, 2019 | 156.24 | 157.61 | 155.25 | 155.55 | 149,300 | -0.43(-0.28%) |
Sep 05, 2019 | 156.75 | 156.75 | 155.25 | 155.98 | 174,386 | +0.57(+0.37%) |
Sep 04, 2019 | 156.74 | 157.38 | 155.00 | 155.41 | 236,088 | -0.09(-0.06%) |
Sep 03, 2019 | 153.28 | 155.89 | 153.28 | 155.50 | 292,484 | +1.31(+0.85%) |
Aug 30, 2019 | 155.06 | 155.99 | 153.65 | 154.19 | 293,000 | -0.62(-0.40%) |
Aug 29, 2019 | 155.42 | 156.91 | 154.25 | 154.81 | 177,595 | +0.61(+0.40%) |
Aug 28, 2019 | 154.30 | 155.02 | 152.88 | 154.20 | 161,531 | -0.08(-0.05%) |
Aug 27, 2019 | 155.04 | 155.62 | 152.95 | 154.28 | 126,787 | +0.05(+0.03%) |
Aug 26, 2019 | 154.43 | 154.81 | 152.78 | 154.23 | 112,364 | +0.82(+0.53%) |
Aug 23, 2019 | 156.36 | 157.58 | 153.06 | 153.41 | 133,600 | -2.90(-1.86%) |
Aug 22, 2019 | 156.01 | 156.77 | 154.50 | 156.31 | 126,621 | +0.74(+0.48%) |
Aug 21, 2019 | 156.72 | 158.26 | 155.12 | 155.57 | 208,000 | -1.15(-0.73%) |
Aug 20, 2019 | 157.95 | 158.78 | 156.46 | 156.72 | 220,450 | -0.65(-0.41%) |
Aug 19, 2019 | 158.00 | 158.86 | 157.21 | 157.37 | 118,833 | +0.20(+0.13%) |
Aug 16, 2019 | 155.40 | 157.54 | 154.65 | 157.17 | 141,800 | +2.04(+1.32%) |
Aug 15, 2019 | 154.33 | 156.05 | 152.87 | 155.13 | 173,326 | +1.78(+1.16%) |
Aug 14, 2019 | 155.58 | 156.35 | 151.80 | 153.35 | 235,899 | -2.68(-1.72%) |
Aug 13, 2019 | 155.80 | 156.99 | 154.43 | 156.03 | 279,228 | +0.53(+0.34%) |
Aug 12, 2019 | 156.00 | 157.99 | 154.36 | 155.50 | 258,661 | -0.71(-0.45%) |
Aug 09, 2019 | 156.51 | 157.60 | 154.47 | 156.21 | 126,800 | -0.83(-0.53%) |
Aug 08, 2019 | 155.16 | 158.63 | 155.15 | 157.04 | 267,485 | +3.35(+2.18%) |
Aug 07, 2019 | 152.22 | 156.60 | 151.40 | 153.69 | 205,072 | +0.15(+0.10%) |
Aug 06, 2019 | 150.60 | 154.33 | 149.58 | 153.54 | 281,098 | +3.25(+2.16%) |
Aug 05, 2019 | 152.04 | 152.74 | 149.42 | 150.29 | 320,171 | -4.12(-2.67%) |
Aug 02, 2019 | 154.18 | 156.72 | 152.45 | 154.41 | 192,600 | -0.40(-0.26%) |
Aug 01, 2019 | 155.84 | 157.12 | 153.47 | 154.81 | 322,776 | -1.36(-0.87%) |
Jul 31, 2019 | 158.44 | 159.39 | 155.10 | 156.17 | 193,399 | -1.86(-1.18%) |
Jul 30, 2019 | 157.43 | 158.86 | 156.52 | 158.03 | 165,000 | -0.09(-0.06%) |
Jul 29, 2019 | 161.03 | 161.03 | 157.35 | 158.12 | 239,468 | -2.98(-1.85%) |
Jul 26, 2019 | 163.23 | 165.13 | 160.59 | 161.10 | 493,900 | -0.31(-0.19%) |
Jul 25, 2019 | 157.65 | 161.56 | 154.34 | 161.41 | 413,990 | +4.99(+3.19%) |
Jul 24, 2019 | 155.01 | 156.63 | 153.46 | 156.42 | 255,193 | +1.98(+1.28%) |
Jul 23, 2019 | 154.56 | 155.85 | 153.47 | 154.44 | 264,371 | +0.77(+0.50%) |
Jul 22, 2019 | 152.69 | 155.17 | 152.35 | 153.67 | 251,387 | +1.04(+0.68%) |
Jul 19, 2019 | 153.39 | 154.49 | 152.44 | 152.63 | 321,300 | -0.01(-0.01%) |
Jul 18, 2019 | 150.79 | 153.43 | 149.57 | 152.64 | 223,204 | +1.95(+1.29%) |
Jul 17, 2019 | 150.59 | 151.50 | 149.89 | 150.69 | 104,118 | +0.57(+0.38%) |
Jul 16, 2019 | 150.64 | 151.43 | 149.76 | 150.12 | 147,220 | -0.67(-0.44%) |
Jul 15, 2019 | 149.56 | 151.22 | 148.27 | 150.79 | 132,546 | +1.75(+1.17%) |
Jul 12, 2019 | 149.18 | 149.64 | 148.42 | 149.04 | 111,700 | -0.65(-0.43%) |
Jul 11, 2019 | 150.82 | 150.96 | 148.75 | 149.69 | 168,831 | -0.24(-0.16%) |
Jul 10, 2019 | 152.94 | 153.19 | 149.86 | 149.93 | 301,024 | -2.17(-1.43%) |
Jul 09, 2019 | 151.63 | 153.34 | 151.63 | 152.10 | 132,201 | -0.30(-0.20%) |
Jul 08, 2019 | 153.60 | 153.73 | 151.63 | 152.40 | 141,414 | -1.91(-1.24%) |
Jul 05, 2019 | 154.91 | 154.91 | 152.98 | 154.31 | 105,600 | -1.04(-0.67%) |
Jul 03, 2019 | 154.89 | 156.34 | 154.62 | 155.35 | 112,800 | +0.94(+0.61%) |
Jul 02, 2019 | 153.50 | 155.70 | 153.03 | 154.41 | 220,860 | +0.48(+0.31%) |