Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 152.45 | 153.17 | 151.18 | 151.42 | 2,141,848 | -1.03(-0.67%) |
Sep 27, 2019 | 152.91 | 152.97 | 151.27 | 152.45 | 1,432,591 | +0.50(+0.33%) |
Sep 26, 2019 | 152.02 | 152.85 | 150.73 | 151.95 | 1,396,757 | +0.33(+0.22%) |
Sep 25, 2019 | 151.26 | 152.49 | 150.07 | 151.62 | 1,539,318 | +0.32(+0.21%) |
Sep 24, 2019 | 152.12 | 153.25 | 149.53 | 151.29 | 1,486,886 | +0.09(+0.06%) |
Sep 23, 2019 | 150.27 | 153.07 | 150.10 | 151.20 | 1,461,884 | +2.36(+1.59%) |
Sep 20, 2019 | 149.94 | 151.09 | 148.83 | 148.84 | 2,021,981 | -0.55(-0.37%) |
Sep 19, 2019 | 149.99 | 150.09 | 148.49 | 149.39 | 1,345,614 | +0.10(+0.07%) |
Sep 18, 2019 | 149.53 | 149.91 | 147.37 | 149.28 | 1,650,406 | -0.11(-0.08%) |
Sep 17, 2019 | 146.62 | 149.42 | 146.08 | 149.40 | 2,244,375 | +3.48(+2.38%) |
Sep 16, 2019 | 149.22 | 149.56 | 145.15 | 145.92 | 1,978,273 | -4.39(-2.92%) |
Sep 13, 2019 | 149.06 | 150.74 | 148.87 | 150.31 | 1,657,955 | +0.65(+0.43%) |
Sep 12, 2019 | 150.63 | 151.28 | 148.59 | 149.67 | 1,827,190 | +1.04(+0.70%) |
Sep 11, 2019 | 148.78 | 151.16 | 147.89 | 148.63 | 2,655,992 | -1.03(-0.69%) |
Sep 10, 2019 | 150.74 | 150.79 | 147.96 | 149.66 | 3,346,329 | -3.50(-2.28%) |
Sep 09, 2019 | 154.37 | 154.66 | 152.23 | 153.15 | 2,043,939 | -0.74(-0.48%) |
Sep 06, 2019 | 152.35 | 154.51 | 152.13 | 153.90 | 1,663,624 | +1.64(+1.08%) |
Sep 05, 2019 | 152.28 | 153.47 | 151.45 | 152.26 | 1,613,000 | +1.92(+1.28%) |
Sep 04, 2019 | 149.96 | 150.69 | 149.07 | 150.33 | 1,823,372 | +2.07(+1.39%) |
Sep 03, 2019 | 148.06 | 150.41 | 147.87 | 148.26 | 2,503,080 | -0.44(-0.30%) |
Aug 30, 2019 | 149.21 | 151.39 | 147.29 | 148.70 | 2,822,986 | +0.00(+0.00%) |
Aug 29, 2019 | 144.44 | 149.99 | 143.95 | 148.70 | 7,199,433 | +14.35(+10.68%) |
Aug 28, 2019 | 131.96 | 135.05 | 131.47 | 134.36 | 2,570,429 | +2.17(+1.64%) |
Aug 27, 2019 | 133.38 | 133.74 | 132.12 | 132.18 | 2,066,704 | -0.45(-0.34%) |
Aug 26, 2019 | 131.74 | 132.71 | 131.18 | 132.63 | 1,552,067 | +2.12(+1.63%) |
Aug 23, 2019 | 132.52 | 133.03 | 129.82 | 130.51 | 1,574,926 | -2.62(-1.97%) |
Aug 22, 2019 | 132.05 | 133.56 | 131.75 | 133.13 | 1,772,500 | +0.91(+0.68%) |
Aug 21, 2019 | 133.34 | 133.73 | 131.41 | 132.22 | 2,073,687 | +1.50(+1.15%) |
Aug 20, 2019 | 131.35 | 132.13 | 130.09 | 130.72 | 1,316,965 | -0.85(-0.64%) |
Aug 19, 2019 | 131.37 | 132.32 | 129.24 | 131.56 | 2,114,286 | +2.09(+1.61%) |
Aug 16, 2019 | 128.11 | 129.97 | 127.87 | 129.48 | 1,442,668 | +2.00(+1.57%) |
Aug 15, 2019 | 128.56 | 129.39 | 126.52 | 127.48 | 1,547,997 | -0.04(-0.03%) |
Aug 14, 2019 | 127.95 | 129.49 | 127.08 | 127.52 | 1,850,900 | -1.46(-1.13%) |
Aug 13, 2019 | 127.79 | 130.98 | 126.71 | 128.97 | 1,576,787 | +0.39(+0.30%) |
Aug 12, 2019 | 128.62 | 130.37 | 127.83 | 128.58 | 1,034,084 | -0.58(-0.45%) |
Aug 09, 2019 | 131.14 | 131.58 | 129.08 | 129.16 | 1,121,678 | -1.73(-1.32%) |
Aug 08, 2019 | 129.92 | 131.43 | 129.32 | 130.89 | 1,661,629 | +2.67(+2.08%) |
Aug 07, 2019 | 127.10 | 128.46 | 125.99 | 128.22 | 1,205,715 | +0.12(+0.10%) |
Aug 06, 2019 | 126.29 | 128.37 | 125.29 | 128.10 | 1,729,496 | +1.72(+1.36%) |
Aug 05, 2019 | 126.33 | 127.22 | 124.83 | 126.37 | 1,889,747 | -0.99(-0.78%) |
Aug 02, 2019 | 126.04 | 128.23 | 125.78 | 127.36 | 2,104,381 | +1.47(+1.17%) |
Aug 01, 2019 | 127.53 | 129.58 | 125.33 | 125.90 | 2,243,238 | -1.78(-1.39%) |
Jul 31, 2019 | 127.59 | 128.75 | 126.30 | 127.68 | 1,624,740 | -0.17(-0.13%) |
Jul 30, 2019 | 129.19 | 129.19 | 127.29 | 127.85 | 1,628,040 | -1.52(-1.18%) |
Jul 29, 2019 | 131.33 | 131.60 | 129.10 | 129.37 | 1,565,678 | -2.07(-1.57%) |
Jul 26, 2019 | 131.26 | 132.06 | 130.67 | 131.44 | 1,344,943 | +0.24(+0.18%) |
Jul 25, 2019 | 132.16 | 132.16 | 130.33 | 131.20 | 1,815,506 | -1.36(-1.03%) |
Jul 24, 2019 | 130.87 | 132.66 | 130.55 | 132.56 | 1,688,441 | +1.84(+1.41%) |
Jul 23, 2019 | 131.57 | 131.57 | 127.73 | 130.73 | 2,563,998 | -1.34(-1.02%) |
Jul 22, 2019 | 134.57 | 134.62 | 131.09 | 132.07 | 2,964,352 | -2.53(-1.88%) |
Jul 19, 2019 | 136.47 | 136.57 | 134.53 | 134.59 | 1,950,079 | -1.47(-1.08%) |
Jul 18, 2019 | 137.74 | 137.95 | 134.80 | 136.06 | 2,337,224 | -2.05(-1.48%) |
Jul 17, 2019 | 137.08 | 138.20 | 136.64 | 138.11 | 1,527,701 | +0.73(+0.53%) |
Jul 16, 2019 | 135.76 | 137.62 | 135.43 | 137.38 | 1,296,095 | +1.85(+1.36%) |
Jul 15, 2019 | 135.08 | 135.82 | 134.69 | 135.53 | 1,388,039 | +0.70(+0.52%) |
Jul 12, 2019 | 134.15 | 134.99 | 133.92 | 134.82 | 1,280,284 | +1.11(+0.83%) |
Jul 11, 2019 | 134.65 | 135.34 | 133.29 | 133.72 | 1,662,859 | -0.54(-0.40%) |
Jul 10, 2019 | 133.19 | 134.38 | 132.56 | 134.26 | 1,933,756 | +1.31(+0.99%) |
Jul 09, 2019 | 131.65 | 133.42 | 131.65 | 132.95 | 1,561,205 | +0.93(+0.71%) |
Jul 08, 2019 | 132.64 | 133.07 | 131.65 | 132.01 | 1,579,193 | -1.01(-0.76%) |
Jul 05, 2019 | 131.96 | 133.18 | 131.38 | 133.02 | 1,385,269 | +0.82(+0.62%) |
Jul 03, 2019 | 130.54 | 132.23 | 130.54 | 132.21 | 993,371 | +1.88(+1.44%) |
Jul 02, 2019 | 129.53 | 130.32 | 129.15 | 130.32 | 1,117,079 | +1.18(+0.91%) |