Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 142.71 | 143.54 | 142.16 | 142.68 | 19,202,806 | +0.17(+0.12%) |
Sep 27, 2019 | 144.07 | 144.45 | 141.89 | 142.51 | 21,408,504 | -1.15(-0.80%) |
Sep 26, 2019 | 145.11 | 145.11 | 143.25 | 143.66 | 22,401,378 | -1.62(-1.12%) |
Sep 25, 2019 | 143.56 | 145.53 | 143.11 | 145.28 | 23,476,752 | +1.57(+1.10%) |
Sep 24, 2019 | 146.27 | 146.40 | 143.15 | 143.71 | 30,068,430 | -2.20(-1.51%) |
Sep 23, 2019 | 145.49 | 146.51 | 145.20 | 145.91 | 16,450,060 | -0.11(-0.08%) |
Sep 20, 2019 | 146.22 | 147.17 | 145.10 | 146.02 | 25,088,746 | -0.31(-0.21%) |
Sep 19, 2019 | 147.31 | 148.27 | 146.11 | 146.33 | 23,354,848 | -0.71(-0.49%) |
Sep 18, 2019 | 147.95 | 147.97 | 145.68 | 147.04 | 21,115,482 | -0.91(-0.62%) |
Sep 17, 2019 | 147.83 | 148.03 | 146.98 | 147.96 | 24,506,730 | -0.39(-0.26%) |
Sep 16, 2019 | 147.47 | 149.14 | 147.21 | 148.34 | 24,736,256 | +0.56(+0.38%) |
Sep 13, 2019 | 148.29 | 149.30 | 147.62 | 147.79 | 33,042,954 | +0.25(+0.17%) |
Sep 12, 2019 | 147.66 | 148.34 | 146.15 | 147.53 | 41,135,676 | +0.04(+0.03%) |
Sep 11, 2019 | 145.17 | 147.65 | 144.25 | 147.50 | 45,682,144 | +2.96(+2.05%) |
Sep 10, 2019 | 142.50 | 144.63 | 141.76 | 144.54 | 31,478,080 | +1.82(+1.28%) |
Sep 09, 2019 | 141.46 | 143.02 | 140.98 | 142.71 | 27,438,906 | +1.89(+1.34%) |
Sep 06, 2019 | 141.58 | 142.07 | 140.76 | 140.83 | 15,589,510 | -0.65(-0.46%) |
Sep 05, 2019 | 140.78 | 142.71 | 140.33 | 141.47 | 27,323,716 | +2.58(+1.86%) |
Sep 04, 2019 | 139.05 | 139.38 | 138.27 | 138.89 | 13,956,264 | +1.11(+0.80%) |
Sep 03, 2019 | 138.52 | 139.34 | 137.16 | 137.78 | 22,030,656 | -2.05(-1.46%) |
Aug 30, 2019 | 140.82 | 140.89 | 139.08 | 139.83 | 19,935,814 | -0.25(-0.18%) |
Aug 29, 2019 | 139.18 | 140.25 | 139.00 | 140.08 | 20,000,188 | +2.41(+1.75%) |
Aug 28, 2019 | 135.81 | 138.46 | 135.52 | 137.67 | 21,426,782 | +1.59(+1.17%) |
Aug 27, 2019 | 139.00 | 139.06 | 135.92 | 136.08 | 26,139,284 | -2.05(-1.48%) |
Aug 26, 2019 | 137.91 | 138.15 | 136.89 | 138.13 | 20,411,622 | +1.50(+1.10%) |
Aug 23, 2019 | 140.19 | 141.02 | 136.16 | 136.63 | 39,360,272 | -4.32(-3.07%) |
Aug 22, 2019 | 141.55 | 141.93 | 140.11 | 140.95 | 13,816,525 | -0.33(-0.23%) |
Aug 21, 2019 | 141.50 | 141.53 | 140.72 | 141.28 | 14,672,265 | +1.16(+0.83%) |
Aug 20, 2019 | 140.84 | 140.93 | 139.97 | 140.12 | 14,184,343 | -0.92(-0.65%) |
Aug 19, 2019 | 141.22 | 141.76 | 140.87 | 141.04 | 18,123,718 | +1.41(+1.01%) |
Aug 16, 2019 | 137.29 | 139.90 | 137.26 | 139.63 | 25,488,228 | +2.95(+2.16%) |
Aug 15, 2019 | 137.74 | 137.79 | 136.03 | 136.68 | 25,846,236 | -0.55(-0.40%) |
Aug 14, 2019 | 138.99 | 139.02 | 136.90 | 137.23 | 30,046,810 | -3.94(-2.79%) |
Aug 13, 2019 | 139.36 | 142.60 | 138.73 | 141.17 | 23,365,836 | +1.50(+1.08%) |
Aug 12, 2019 | 140.74 | 141.03 | 139.35 | 139.67 | 15,968,899 | -1.83(-1.29%) |
Aug 09, 2019 | 142.88 | 142.94 | 140.95 | 141.50 | 20,557,656 | -1.80(-1.26%) |
Aug 08, 2019 | 141.06 | 143.39 | 140.91 | 143.31 | 20,654,452 | +3.03(+2.16%) |
Aug 07, 2019 | 138.97 | 140.65 | 137.81 | 140.28 | 25,476,392 | +0.44(+0.32%) |
Aug 06, 2019 | 139.89 | 140.64 | 138.46 | 139.84 | 25,840,380 | +0.80(+0.57%) |
Aug 05, 2019 | 140.71 | 140.84 | 137.36 | 139.04 | 41,721,000 | -4.30(-3.00%) |
Aug 02, 2019 | 144.07 | 144.44 | 142.12 | 143.34 | 32,090,922 | -1.61(-1.11%) |
Aug 01, 2019 | 147.38 | 148.59 | 144.29 | 144.95 | 40,520,576 | -2.13(-1.45%) |
Jul 31, 2019 | 148.23 | 149.59 | 146.13 | 147.08 | 43,047,852 | -0.99(-0.67%) |
Jul 30, 2019 | 145.67 | 148.28 | 145.34 | 148.07 | 23,085,880 | +1.37(+0.94%) |
Jul 29, 2019 | 147.68 | 147.83 | 146.18 | 146.70 | 14,039,216 | -0.99(-0.67%) |
Jul 26, 2019 | 146.16 | 147.89 | 146.09 | 147.68 | 15,179,064 | +1.73(+1.18%) |
Jul 25, 2019 | 147.66 | 147.72 | 145.70 | 145.96 | 19,047,828 | -1.78(-1.21%) |
Jul 24, 2019 | 144.95 | 147.92 | 144.79 | 147.74 | 25,354,728 | +2.41(+1.65%) |
Jul 23, 2019 | 144.94 | 145.35 | 144.25 | 145.34 | 16,487,555 | +0.96(+0.66%) |
Jul 22, 2019 | 144.90 | 145.34 | 144.11 | 144.38 | 15,407,877 | -0.13(-0.09%) |
Jul 19, 2019 | 145.56 | 146.02 | 144.51 | 144.51 | 18,289,770 | -0.84(-0.58%) |
Jul 18, 2019 | 144.75 | 145.63 | 144.42 | 145.34 | 16,760,125 | +0.54(+0.38%) |
Jul 17, 2019 | 145.84 | 145.94 | 144.42 | 144.80 | 15,062,472 | -1.04(-0.72%) |
Jul 16, 2019 | 145.74 | 146.74 | 145.31 | 145.84 | 16,127,323 | -0.05(-0.03%) |
Jul 15, 2019 | 147.08 | 147.11 | 145.48 | 145.89 | 12,972,203 | -0.77(-0.53%) |
Jul 12, 2019 | 145.75 | 147.19 | 145.50 | 146.66 | 17,752,656 | +1.13(+0.77%) |
Jul 11, 2019 | 146.45 | 146.50 | 144.88 | 145.53 | 15,164,271 | -0.71(-0.49%) |
Jul 10, 2019 | 146.74 | 147.08 | 145.48 | 146.25 | 18,434,066 | +0.25(+0.17%) |
Jul 09, 2019 | 145.19 | 146.02 | 145.13 | 145.99 | 13,173,365 | +0.20(+0.14%) |
Jul 08, 2019 | 146.75 | 147.01 | 145.51 | 145.80 | 10,358,577 | -1.40(-0.95%) |
Jul 05, 2019 | 146.08 | 147.25 | 145.49 | 147.19 | 15,068,788 | +0.39(+0.27%) |
Jul 03, 2019 | 146.18 | 146.88 | 145.78 | 146.80 | 9,702,437 | +1.04(+0.72%) |
Jul 02, 2019 | 146.57 | 146.67 | 144.92 | 145.76 | 20,247,594 | -0.83(-0.57%) |