Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 148.42 | 149.42 | 147.91 | 147.98 | 342,361 | +0.86(+0.58%) |
Sep 27, 2019 | 147.77 | 147.90 | 146.54 | 147.12 | 369,616 | +0.13(+0.09%) |
Sep 26, 2019 | 146.61 | 147.45 | 146.52 | 147.00 | 355,827 | +1.49(+1.03%) |
Sep 25, 2019 | 145.60 | 145.92 | 144.82 | 145.50 | 507,260 | -1.35(-0.92%) |
Sep 24, 2019 | 146.56 | 147.36 | 146.53 | 146.85 | 308,190 | +0.26(+0.18%) |
Sep 23, 2019 | 146.65 | 146.92 | 146.25 | 146.59 | 356,624 | +0.52(+0.35%) |
Sep 20, 2019 | 147.19 | 147.48 | 145.88 | 146.07 | 564,976 | -1.53(-1.04%) |
Sep 19, 2019 | 147.32 | 148.37 | 147.32 | 147.60 | 392,218 | -0.10(-0.07%) |
Sep 18, 2019 | 147.27 | 147.97 | 146.55 | 147.70 | 473,709 | -0.62(-0.42%) |
Sep 17, 2019 | 146.95 | 148.41 | 146.81 | 148.33 | 388,103 | +2.25(+1.54%) |
Sep 16, 2019 | 146.98 | 147.21 | 145.62 | 146.07 | 364,357 | -1.66(-1.12%) |
Sep 13, 2019 | 147.10 | 148.56 | 146.88 | 147.73 | 471,384 | -3.01(-2.00%) |
Sep 12, 2019 | 149.97 | 151.33 | 149.83 | 150.75 | 271,240 | +0.71(+0.47%) |
Sep 11, 2019 | 148.96 | 150.57 | 148.90 | 150.04 | 361,861 | +1.18(+0.79%) |
Sep 10, 2019 | 148.40 | 149.37 | 147.87 | 148.86 | 408,524 | -2.39(-1.58%) |
Sep 09, 2019 | 151.22 | 151.41 | 150.18 | 151.25 | 300,327 | -2.53(-1.65%) |
Sep 06, 2019 | 153.03 | 154.94 | 152.89 | 153.78 | 740,668 | +1.59(+1.05%) |
Sep 05, 2019 | 156.96 | 157.20 | 151.65 | 152.19 | 970,668 | -7.07(-4.44%) |
Sep 04, 2019 | 158.73 | 159.48 | 158.53 | 159.26 | 645,622 | +1.14(+0.72%) |
Sep 03, 2019 | 157.12 | 158.75 | 156.92 | 158.12 | 416,401 | +3.11(+2.01%) |
Aug 30, 2019 | 155.65 | 155.70 | 154.11 | 155.01 | 215,139 | +0.69(+0.45%) |
Aug 29, 2019 | 153.85 | 154.43 | 153.53 | 154.32 | 233,848 | +1.35(+0.88%) |
Aug 28, 2019 | 152.28 | 153.08 | 151.59 | 152.97 | 300,939 | +0.24(+0.16%) |
Aug 27, 2019 | 151.76 | 153.09 | 151.76 | 152.73 | 322,240 | +1.60(+1.06%) |
Aug 26, 2019 | 150.54 | 151.46 | 149.99 | 151.12 | 224,367 | +0.56(+0.37%) |
Aug 23, 2019 | 152.77 | 153.12 | 150.23 | 150.56 | 395,914 | -1.61(-1.06%) |
Aug 22, 2019 | 151.31 | 152.34 | 151.00 | 152.18 | 436,660 | +0.11(+0.07%) |
Aug 21, 2019 | 153.03 | 153.12 | 151.83 | 152.07 | 670,880 | +1.20(+0.80%) |
Aug 20, 2019 | 152.21 | 152.38 | 150.70 | 150.86 | 533,281 | -0.15(-0.10%) |
Aug 19, 2019 | 151.81 | 152.11 | 150.94 | 151.01 | 416,948 | -0.75(-0.49%) |
Aug 16, 2019 | 151.84 | 152.02 | 150.99 | 151.76 | 551,385 | +1.86(+1.24%) |
Aug 15, 2019 | 150.00 | 150.39 | 149.14 | 149.90 | 304,631 | +2.59(+1.76%) |
Aug 14, 2019 | 147.99 | 148.65 | 147.13 | 147.31 | 382,073 | -1.03(-0.69%) |
Aug 13, 2019 | 148.23 | 149.16 | 148.06 | 148.35 | 253,252 | -0.66(-0.44%) |
Aug 12, 2019 | 149.65 | 150.05 | 148.84 | 149.01 | 231,678 | +0.84(+0.57%) |
Aug 09, 2019 | 148.52 | 148.82 | 147.64 | 148.16 | 378,124 | +0.13(+0.09%) |
Aug 08, 2019 | 145.89 | 148.32 | 145.69 | 148.04 | 399,977 | +0.68(+0.46%) |
Aug 07, 2019 | 146.42 | 148.04 | 146.10 | 147.36 | 358,933 | +1.05(+0.72%) |
Aug 06, 2019 | 146.26 | 146.81 | 145.53 | 146.31 | 249,667 | +0.41(+0.28%) |
Aug 05, 2019 | 148.02 | 148.34 | 145.08 | 145.90 | 538,181 | -3.16(-2.12%) |
Aug 02, 2019 | 150.37 | 150.56 | 148.76 | 149.06 | 456,391 | -1.81(-1.20%) |
Aug 01, 2019 | 150.91 | 152.95 | 150.84 | 150.86 | 520,116 | +1.75(+1.17%) |
Jul 31, 2019 | 149.65 | 150.67 | 148.15 | 149.11 | 349,948 | -1.12(-0.75%) |
Jul 30, 2019 | 150.09 | 150.37 | 149.62 | 150.24 | 591,021 | +0.21(+0.14%) |
Jul 29, 2019 | 149.64 | 150.20 | 149.04 | 150.03 | 629,197 | +2.53(+1.71%) |
Jul 26, 2019 | 147.07 | 147.73 | 146.68 | 147.50 | 450,124 | +1.57(+1.08%) |
Jul 25, 2019 | 146.60 | 146.69 | 144.78 | 145.93 | 947,887 | -3.55(-2.37%) |
Jul 24, 2019 | 149.15 | 150.45 | 148.70 | 149.48 | 564,228 | -1.82(-1.20%) |
Jul 23, 2019 | 151.39 | 152.03 | 150.94 | 151.30 | 577,801 | -0.39(-0.26%) |
Jul 22, 2019 | 151.22 | 152.02 | 150.84 | 151.69 | 577,222 | -0.75(-0.49%) |
Jul 19, 2019 | 152.68 | 152.68 | 151.49 | 152.44 | 609,267 | -0.30(-0.20%) |
Jul 18, 2019 | 151.69 | 152.99 | 151.37 | 152.75 | 498,338 | +0.07(+0.05%) |
Jul 17, 2019 | 153.13 | 153.34 | 152.44 | 152.68 | 298,347 | +0.63(+0.42%) |
Jul 16, 2019 | 152.53 | 152.61 | 151.66 | 152.04 | 405,603 | -0.62(-0.40%) |
Jul 15, 2019 | 152.19 | 152.83 | 152.01 | 152.66 | 364,772 | +0.53(+0.35%) |
Jul 12, 2019 | 152.13 | 152.60 | 151.48 | 152.13 | 312,244 | -2.03(-1.32%) |
Jul 11, 2019 | 154.46 | 154.65 | 153.66 | 154.16 | 171,720 | +0.06(+0.04%) |
Jul 10, 2019 | 153.25 | 154.49 | 153.19 | 154.10 | 249,329 | +0.46(+0.30%) |
Jul 09, 2019 | 153.64 | 154.38 | 153.35 | 153.63 | 324,815 | -1.12(-0.72%) |
Jul 08, 2019 | 154.63 | 155.13 | 154.32 | 154.75 | 244,149 | +0.50(+0.32%) |
Jul 05, 2019 | 153.70 | 154.45 | 152.79 | 154.25 | 259,532 | -2.59(-1.65%) |
Jul 03, 2019 | 156.46 | 157.32 | 156.38 | 156.84 | 165,634 | +1.69(+1.09%) |
Jul 02, 2019 | 153.57 | 155.31 | 153.56 | 155.15 | 364,053 | +2.42(+1.59%) |