Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.54 | 148.98 | 147.36 | 148.39 | 1,330,065 | +0.85(+0.58%) |
Sep 27, 2019 | 147.89 | 147.99 | 146.63 | 147.54 | 917,007 | +0.05(+0.03%) |
Sep 26, 2019 | 145.53 | 148.12 | 145.53 | 147.49 | 1,179,695 | +1.53(+1.05%) |
Sep 25, 2019 | 146.13 | 146.37 | 145.18 | 145.96 | 1,167,447 | -0.04(-0.03%) |
Sep 24, 2019 | 145.38 | 147.35 | 145.19 | 146.00 | 1,870,593 | +1.04(+0.72%) |
Sep 23, 2019 | 144.54 | 146.05 | 144.37 | 144.97 | 1,585,587 | +0.03(+0.02%) |
Sep 20, 2019 | 145.17 | 145.92 | 144.26 | 144.94 | 2,339,135 | -0.75(-0.52%) |
Sep 19, 2019 | 146.16 | 147.02 | 145.47 | 145.69 | 1,560,355 | -0.22(-0.15%) |
Sep 18, 2019 | 146.10 | 147.04 | 144.97 | 145.91 | 1,468,687 | -0.21(-0.14%) |
Sep 17, 2019 | 145.20 | 146.16 | 144.43 | 146.12 | 1,736,585 | +1.07(+0.74%) |
Sep 16, 2019 | 145.17 | 145.46 | 144.26 | 145.05 | 1,401,095 | -0.38(-0.26%) |
Sep 13, 2019 | 146.68 | 146.84 | 144.97 | 145.44 | 2,037,571 | -1.03(-0.71%) |
Sep 12, 2019 | 147.06 | 147.41 | 144.70 | 146.47 | 2,433,235 | +0.33(+0.23%) |
Sep 11, 2019 | 145.53 | 146.45 | 144.73 | 146.14 | 1,590,647 | +0.38(+0.26%) |
Sep 10, 2019 | 146.77 | 146.77 | 144.44 | 145.76 | 1,405,786 | -0.86(-0.59%) |
Sep 09, 2019 | 148.32 | 148.32 | 145.91 | 146.62 | 1,120,743 | -0.70(-0.48%) |
Sep 06, 2019 | 146.88 | 148.13 | 146.66 | 147.32 | 936,533 | +0.36(+0.25%) |
Sep 05, 2019 | 147.60 | 148.38 | 146.23 | 146.96 | 1,110,882 | +0.71(+0.49%) |
Sep 04, 2019 | 145.61 | 147.00 | 145.12 | 146.24 | 1,529,344 | +1.18(+0.81%) |
Sep 03, 2019 | 142.29 | 145.22 | 142.29 | 145.06 | 1,609,613 | +2.09(+1.46%) |
Aug 30, 2019 | 144.55 | 144.55 | 142.04 | 142.97 | 2,111,353 | -1.00(-0.69%) |
Aug 29, 2019 | 144.51 | 144.76 | 142.75 | 143.97 | 1,545,374 | +0.34(+0.24%) |
Aug 28, 2019 | 141.94 | 144.00 | 141.64 | 143.63 | 1,754,542 | +1.34(+0.95%) |
Aug 27, 2019 | 142.62 | 143.15 | 141.57 | 142.29 | 1,882,128 | +0.29(+0.21%) |
Aug 26, 2019 | 140.89 | 142.07 | 140.22 | 142.00 | 972,816 | +1.82(+1.30%) |
Aug 23, 2019 | 141.80 | 143.16 | 139.53 | 140.18 | 1,458,468 | -1.83(-1.29%) |
Aug 22, 2019 | 142.22 | 142.72 | 141.05 | 142.00 | 1,495,006 | +0.25(+0.17%) |
Aug 21, 2019 | 141.62 | 142.19 | 141.05 | 141.76 | 1,129,470 | +0.25(+0.17%) |
Aug 20, 2019 | 142.61 | 143.19 | 141.35 | 141.51 | 1,075,196 | -0.97(-0.68%) |
Aug 19, 2019 | 143.31 | 143.34 | 142.27 | 142.48 | 1,545,348 | +0.31(+0.22%) |
Aug 16, 2019 | 141.08 | 142.67 | 140.50 | 142.17 | 1,405,455 | +1.34(+0.96%) |
Aug 15, 2019 | 139.75 | 141.33 | 139.22 | 140.82 | 1,448,822 | +1.13(+0.81%) |
Aug 14, 2019 | 143.65 | 144.85 | 139.41 | 139.69 | 2,868,913 | -5.62(-3.87%) |
Aug 13, 2019 | 143.50 | 146.11 | 142.88 | 145.31 | 1,949,603 | +1.64(+1.14%) |
Aug 12, 2019 | 144.08 | 146.27 | 142.54 | 143.67 | 1,644,827 | -2.36(-1.62%) |
Aug 09, 2019 | 144.14 | 146.59 | 143.63 | 146.03 | 2,312,257 | +1.68(+1.17%) |
Aug 08, 2019 | 141.39 | 144.52 | 141.38 | 144.35 | 2,459,519 | +3.32(+2.35%) |
Aug 07, 2019 | 137.93 | 142.00 | 136.38 | 141.03 | 2,639,871 | +1.88(+1.35%) |
Aug 06, 2019 | 135.46 | 139.45 | 134.92 | 139.14 | 2,229,208 | +3.29(+2.42%) |
Aug 05, 2019 | 138.32 | 138.98 | 135.30 | 135.85 | 2,270,405 | -3.46(-2.48%) |
Aug 02, 2019 | 138.87 | 140.01 | 137.48 | 139.31 | 1,984,121 | +1.02(+0.73%) |
Aug 01, 2019 | 139.42 | 139.91 | 137.81 | 138.29 | 1,982,809 | -1.54(-1.10%) |
Jul 31, 2019 | 140.66 | 141.13 | 139.10 | 139.83 | 2,734,615 | -0.43(-0.31%) |
Jul 30, 2019 | 139.81 | 140.62 | 139.53 | 140.26 | 1,665,283 | +0.03(+0.02%) |
Jul 29, 2019 | 139.93 | 140.94 | 139.57 | 140.23 | 2,172,051 | +0.28(+0.20%) |
Jul 26, 2019 | 137.94 | 140.03 | 137.20 | 139.95 | 1,792,179 | +1.79(+1.30%) |
Jul 25, 2019 | 139.21 | 139.30 | 137.78 | 138.15 | 1,663,044 | -0.52(-0.38%) |
Jul 24, 2019 | 134.04 | 138.72 | 133.74 | 138.68 | 2,517,197 | +4.43(+3.30%) |
Jul 23, 2019 | 135.08 | 135.37 | 132.99 | 134.25 | 2,194,145 | -0.96(-0.71%) |
Jul 22, 2019 | 135.57 | 136.06 | 134.59 | 135.21 | 1,198,457 | -0.45(-0.33%) |
Jul 19, 2019 | 137.99 | 137.99 | 135.61 | 135.66 | 1,350,693 | -2.15(-1.56%) |
Jul 18, 2019 | 137.72 | 137.96 | 136.68 | 137.81 | 896,377 | +0.17(+0.12%) |
Jul 17, 2019 | 138.42 | 138.78 | 137.55 | 137.64 | 1,390,181 | -0.91(-0.65%) |
Jul 16, 2019 | 138.70 | 139.32 | 137.82 | 138.55 | 1,622,264 | +0.07(+0.05%) |
Jul 15, 2019 | 136.86 | 138.48 | 136.32 | 138.47 | 1,356,427 | +1.82(+1.33%) |
Jul 12, 2019 | 136.41 | 136.71 | 135.53 | 136.65 | 1,070,979 | +0.52(+0.38%) |
Jul 11, 2019 | 136.53 | 136.68 | 135.58 | 136.13 | 1,136,254 | -0.32(-0.23%) |
Jul 10, 2019 | 136.67 | 137.19 | 136.16 | 136.45 | 1,269,675 | -0.09(-0.07%) |
Jul 09, 2019 | 135.64 | 137.12 | 135.38 | 136.54 | 1,221,859 | -0.16(-0.12%) |
Jul 08, 2019 | 136.77 | 137.16 | 136.33 | 136.71 | 1,282,323 | -0.17(-0.13%) |
Jul 05, 2019 | 137.41 | 137.50 | 136.22 | 136.88 | 1,148,805 | -0.58(-0.42%) |
Jul 03, 2019 | 136.31 | 137.82 | 136.21 | 137.46 | 1,406,767 | +1.67(+1.23%) |
Jul 02, 2019 | 134.94 | 136.08 | 134.59 | 135.78 | 2,299,446 | +0.53(+0.39%) |