Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.00 | 134.66 | 130.66 | 134.49 | 590,841 | +2.49(+1.89%) |
Sep 27, 2019 | 136.06 | 136.07 | 131.56 | 132.00 | 482,300 | -3.08(-2.28%) |
Sep 26, 2019 | 139.12 | 139.12 | 134.80 | 135.08 | 885,219 | -4.88(-3.49%) |
Sep 25, 2019 | 140.24 | 140.80 | 137.12 | 139.96 | 363,688 | -0.34(-0.24%) |
Sep 24, 2019 | 144.38 | 145.56 | 136.88 | 140.30 | 616,228 | -3.71(-2.58%) |
Sep 23, 2019 | 146.74 | 147.05 | 141.54 | 144.01 | 890,778 | -3.89(-2.63%) |
Sep 20, 2019 | 148.14 | 151.13 | 146.08 | 147.90 | 5,203,600 | +0.09(+0.06%) |
Sep 19, 2019 | 150.92 | 151.49 | 147.77 | 147.81 | 570,359 | -2.27(-1.51%) |
Sep 18, 2019 | 151.93 | 152.45 | 148.25 | 150.08 | 398,882 | -1.54(-1.02%) |
Sep 17, 2019 | 152.17 | 154.98 | 149.85 | 151.62 | 432,691 | +0.17(+0.11%) |
Sep 16, 2019 | 147.24 | 151.78 | 146.28 | 151.45 | 459,483 | +2.45(+1.64%) |
Sep 13, 2019 | 148.89 | 150.41 | 148.05 | 149.00 | 613,900 | -0.14(-0.09%) |
Sep 12, 2019 | 147.17 | 149.99 | 146.28 | 149.14 | 587,250 | +2.71(+1.85%) |
Sep 11, 2019 | 140.38 | 148.04 | 140.38 | 146.43 | 760,355 | +6.03(+4.29%) |
Sep 10, 2019 | 135.20 | 141.99 | 134.23 | 140.40 | 672,225 | +4.23(+3.11%) |
Sep 09, 2019 | 138.48 | 143.57 | 133.58 | 136.17 | 1,356,395 | +4.35(+3.30%) |
Sep 06, 2019 | 134.26 | 135.66 | 131.31 | 131.82 | 614,800 | -2.18(-1.63%) |
Sep 05, 2019 | 141.41 | 143.11 | 133.40 | 134.00 | 735,823 | -6.28(-4.48%) |
Sep 04, 2019 | 147.37 | 147.41 | 139.87 | 140.28 | 309,385 | -6.28(-4.28%) |
Sep 03, 2019 | 144.81 | 149.50 | 144.23 | 146.56 | 467,903 | +1.01(+0.69%) |
Aug 30, 2019 | 145.95 | 147.24 | 144.30 | 145.55 | 429,100 | +0.41(+0.28%) |
Aug 29, 2019 | 144.32 | 145.88 | 142.23 | 145.14 | 255,609 | +2.27(+1.59%) |
Aug 28, 2019 | 140.32 | 143.57 | 138.02 | 142.87 | 312,582 | +1.61(+1.14%) |
Aug 27, 2019 | 143.58 | 146.00 | 140.18 | 141.26 | 255,816 | -1.34(-0.94%) |
Aug 26, 2019 | 141.01 | 142.91 | 139.93 | 142.60 | 306,572 | +2.86(+2.05%) |
Aug 23, 2019 | 144.55 | 145.30 | 139.14 | 139.74 | 262,100 | -5.18(-3.57%) |
Aug 22, 2019 | 145.26 | 145.76 | 142.51 | 144.92 | 181,702 | +0.38(+0.26%) |
Aug 21, 2019 | 145.50 | 147.09 | 144.35 | 144.54 | 264,871 | +0.14(+0.10%) |
Aug 20, 2019 | 143.46 | 145.04 | 142.31 | 144.40 | 197,577 | +0.97(+0.68%) |
Aug 19, 2019 | 146.90 | 146.90 | 142.62 | 143.43 | 456,462 | -1.78(-1.23%) |
Aug 16, 2019 | 146.09 | 146.56 | 144.02 | 145.21 | 198,200 | -0.04(-0.03%) |
Aug 15, 2019 | 149.06 | 150.17 | 144.58 | 145.25 | 304,833 | -3.25(-2.19%) |
Aug 14, 2019 | 149.12 | 150.25 | 147.53 | 148.50 | 292,421 | -3.47(-2.28%) |
Aug 13, 2019 | 148.45 | 154.21 | 148.45 | 151.97 | 279,714 | +3.12(+2.10%) |
Aug 12, 2019 | 146.95 | 151.00 | 146.12 | 148.85 | 343,965 | +1.29(+0.87%) |
Aug 09, 2019 | 149.32 | 152.17 | 147.50 | 147.56 | 312,400 | -1.99(-1.33%) |
Aug 08, 2019 | 147.50 | 149.96 | 146.63 | 149.55 | 458,582 | +2.53(+1.72%) |
Aug 07, 2019 | 151.92 | 154.63 | 138.39 | 147.02 | 2,441,613 | -18.61(-11.24%) |
Aug 06, 2019 | 159.02 | 166.25 | 159.02 | 165.63 | 527,288 | +7.79(+4.94%) |
Aug 05, 2019 | 159.65 | 159.82 | 155.85 | 157.84 | 342,422 | -4.28(-2.64%) |
Aug 02, 2019 | 167.37 | 167.74 | 161.02 | 162.12 | 382,200 | -5.69(-3.39%) |
Aug 01, 2019 | 168.57 | 172.73 | 166.15 | 167.81 | 363,851 | +0.21(+0.13%) |
Jul 31, 2019 | 175.27 | 177.04 | 161.02 | 167.60 | 1,793,064 | -11.89(-6.62%) |
Jul 30, 2019 | 178.52 | 180.50 | 177.44 | 179.49 | 323,054 | -1.45(-0.80%) |
Jul 29, 2019 | 180.36 | 181.30 | 177.62 | 180.94 | 171,491 | +0.58(+0.32%) |
Jul 26, 2019 | 181.39 | 183.88 | 179.21 | 180.36 | 206,600 | -1.26(-0.69%) |
Jul 25, 2019 | 181.98 | 185.70 | 180.22 | 181.62 | 376,036 | -1.78(-0.97%) |
Jul 24, 2019 | 177.19 | 183.85 | 177.19 | 183.40 | 433,980 | +6.14(+3.46%) |
Jul 23, 2019 | 172.57 | 178.67 | 171.62 | 177.26 | 348,632 | +6.07(+3.55%) |
Jul 22, 2019 | 176.64 | 176.64 | 170.55 | 171.19 | 320,590 | -4.95(-2.81%) |
Jul 19, 2019 | 177.54 | 178.53 | 175.37 | 176.14 | 456,200 | -0.72(-0.41%) |
Jul 18, 2019 | 173.97 | 178.77 | 173.82 | 176.86 | 263,444 | +2.81(+1.61%) |
Jul 17, 2019 | 170.86 | 178.33 | 169.13 | 174.05 | 436,690 | +4.36(+2.57%) |
Jul 16, 2019 | 173.41 | 173.46 | 168.86 | 169.69 | 197,595 | -3.04(-1.76%) |
Jul 15, 2019 | 169.92 | 173.95 | 168.97 | 172.73 | 200,587 | +3.04(+1.79%) |
Jul 12, 2019 | 172.77 | 173.59 | 168.28 | 169.69 | 159,900 | -2.82(-1.63%) |
Jul 11, 2019 | 171.22 | 172.95 | 170.00 | 172.51 | 196,305 | +2.48(+1.46%) |
Jul 10, 2019 | 166.64 | 171.10 | 166.64 | 170.03 | 319,771 | +4.06(+2.45%) |
Jul 09, 2019 | 163.77 | 166.30 | 163.20 | 165.97 | 145,983 | +1.43(+0.87%) |
Jul 08, 2019 | 161.82 | 165.59 | 160.44 | 164.54 | 278,109 | +1.86(+1.14%) |
Jul 05, 2019 | 159.02 | 163.39 | 157.93 | 162.68 | 161,500 | +2.97(+1.86%) |
Jul 03, 2019 | 164.38 | 164.38 | 159.50 | 159.71 | 227,900 | -3.72(-2.28%) |
Jul 02, 2019 | 160.31 | 163.98 | 158.45 | 163.43 | 302,914 | +2.96(+1.84%) |