Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.57 | 121.87 | 112.31 | 120.48 | 1,754,123 | +3.15(+2.68%) |
Sep 27, 2019 | 128.01 | 128.65 | 115.75 | 117.33 | 2,364,800 | -9.33(-7.37%) |
Sep 26, 2019 | 124.89 | 127.94 | 121.82 | 126.66 | 1,579,111 | +1.66(+1.33%) |
Sep 25, 2019 | 123.24 | 125.58 | 120.38 | 125.00 | 1,254,006 | +0.98(+0.79%) |
Sep 24, 2019 | 132.06 | 132.26 | 122.19 | 124.02 | 1,928,195 | -7.33(-5.58%) |
Sep 23, 2019 | 131.47 | 132.50 | 129.99 | 131.35 | 729,612 | -0.47(-0.36%) |
Sep 20, 2019 | 133.01 | 134.90 | 129.52 | 131.82 | 2,554,600 | +0.36(+0.27%) |
Sep 19, 2019 | 134.21 | 135.00 | 130.36 | 131.46 | 1,026,641 | -2.82(-2.10%) |
Sep 18, 2019 | 136.06 | 136.74 | 131.19 | 134.28 | 1,621,499 | -1.72(-1.26%) |
Sep 17, 2019 | 131.56 | 136.08 | 129.71 | 136.00 | 2,459,662 | +4.00(+3.03%) |
Sep 16, 2019 | 121.29 | 132.12 | 120.05 | 132.00 | 2,663,376 | +8.71(+7.06%) |
Sep 13, 2019 | 127.74 | 128.18 | 121.12 | 123.29 | 2,760,500 | -5.24(-4.08%) |
Sep 12, 2019 | 133.00 | 135.80 | 128.30 | 128.53 | 1,645,054 | -2.05(-1.57%) |
Sep 11, 2019 | 128.58 | 132.49 | 126.45 | 130.58 | 2,050,234 | +1.56(+1.21%) |
Sep 10, 2019 | 127.43 | 136.25 | 126.14 | 129.02 | 1,785,538 | -2.35(-1.79%) |
Sep 09, 2019 | 140.62 | 142.56 | 125.20 | 131.37 | 3,786,076 | -9.26(-6.58%) |
Sep 06, 2019 | 149.66 | 150.33 | 140.17 | 140.63 | 1,928,600 | -9.81(-6.52%) |
Sep 05, 2019 | 156.66 | 159.00 | 142.35 | 150.44 | 5,005,764 | -8.22(-5.18%) |
Sep 04, 2019 | 152.98 | 160.41 | 152.98 | 158.66 | 3,156,175 | +8.72(+5.82%) |
Sep 03, 2019 | 150.70 | 155.00 | 147.35 | 149.94 | 1,615,705 | -2.37(-1.56%) |
Aug 30, 2019 | 155.59 | 157.19 | 148.00 | 152.31 | 1,027,800 | -2.05(-1.33%) |
Aug 29, 2019 | 150.50 | 155.91 | 148.25 | 154.36 | 1,165,863 | +6.38(+4.31%) |
Aug 28, 2019 | 154.26 | 156.89 | 145.36 | 147.98 | 1,299,743 | -2.23(-1.48%) |
Aug 27, 2019 | 153.05 | 158.25 | 149.15 | 150.21 | 2,601,826 | +3.56(+2.43%) |
Aug 26, 2019 | 142.36 | 146.93 | 140.38 | 146.65 | 898,483 | +7.28(+5.22%) |
Aug 23, 2019 | 141.97 | 146.00 | 138.62 | 139.37 | 1,055,500 | -2.97(-2.09%) |
Aug 22, 2019 | 148.11 | 149.27 | 142.16 | 142.34 | 894,569 | -5.74(-3.88%) |
Aug 21, 2019 | 141.95 | 149.51 | 140.75 | 148.08 | 1,116,985 | +8.89(+6.39%) |
Aug 20, 2019 | 140.00 | 140.90 | 137.34 | 139.19 | 829,625 | -1.39(-0.99%) |
Aug 19, 2019 | 146.67 | 147.69 | 140.34 | 140.58 | 1,060,178 | -3.21(-2.23%) |
Aug 16, 2019 | 143.23 | 146.73 | 142.51 | 143.79 | 738,700 | +2.14(+1.51%) |
Aug 15, 2019 | 142.70 | 144.50 | 139.80 | 141.65 | 803,113 | -0.63(-0.44%) |
Aug 14, 2019 | 142.92 | 145.15 | 138.36 | 142.28 | 967,395 | -3.95(-2.70%) |
Aug 13, 2019 | 142.02 | 147.82 | 142.02 | 146.23 | 757,437 | +2.72(+1.90%) |
Aug 12, 2019 | 148.47 | 148.47 | 142.16 | 143.51 | 804,874 | -5.39(-3.62%) |
Aug 09, 2019 | 148.78 | 151.37 | 146.48 | 148.90 | 556,400 | -0.61(-0.41%) |
Aug 08, 2019 | 144.06 | 150.79 | 144.06 | 149.51 | 993,919 | +6.88(+4.82%) |
Aug 07, 2019 | 135.78 | 143.20 | 135.41 | 142.63 | 802,558 | +3.63(+2.61%) |
Aug 06, 2019 | 137.98 | 141.09 | 137.20 | 139.00 | 993,876 | +3.12(+2.30%) |
Aug 05, 2019 | 135.87 | 141.15 | 134.32 | 135.88 | 1,247,833 | -4.90(-3.48%) |
Aug 02, 2019 | 142.23 | 143.50 | 137.35 | 140.78 | 830,800 | -2.88(-2.00%) |
Aug 01, 2019 | 142.93 | 148.78 | 138.13 | 143.66 | 1,264,228 | +0.44(+0.31%) |
Jul 31, 2019 | 143.00 | 146.90 | 140.88 | 143.22 | 1,534,946 | +1.19(+0.84%) |
Jul 30, 2019 | 144.01 | 146.08 | 140.00 | 142.03 | 1,432,227 | -2.86(-1.97%) |
Jul 29, 2019 | 157.90 | 158.52 | 143.45 | 144.89 | 3,529,556 | -13.17(-8.33%) |
Jul 26, 2019 | 156.73 | 159.50 | 155.50 | 158.06 | 954,900 | +2.36(+1.52%) |
Jul 25, 2019 | 156.00 | 158.58 | 153.33 | 155.70 | 970,753 | -0.32(-0.21%) |
Jul 24, 2019 | 155.12 | 158.00 | 152.19 | 156.02 | 2,534,985 | +0.05(+0.03%) |
Jul 23, 2019 | 162.56 | 163.10 | 154.34 | 155.97 | 1,481,742 | -4.89(-3.04%) |
Jul 22, 2019 | 164.39 | 166.30 | 160.23 | 160.86 | 1,337,215 | -3.14(-1.91%) |
Jul 19, 2019 | 164.88 | 166.41 | 161.00 | 164.00 | 1,338,700 | +1.07(+0.66%) |
Jul 18, 2019 | 159.77 | 163.17 | 157.15 | 162.93 | 1,488,988 | +2.14(+1.33%) |
Jul 17, 2019 | 152.40 | 161.77 | 151.57 | 160.79 | 1,916,047 | +9.00(+5.93%) |
Jul 16, 2019 | 153.05 | 155.47 | 146.65 | 151.79 | 1,676,071 | -1.38(-0.90%) |
Jul 15, 2019 | 153.29 | 157.10 | 152.40 | 153.17 | 1,538,847 | +0.07(+0.05%) |
Jul 12, 2019 | 157.24 | 158.49 | 151.03 | 153.10 | 1,303,300 | -4.94(-3.13%) |
Jul 11, 2019 | 157.26 | 159.33 | 154.33 | 158.04 | 1,057,672 | +0.81(+0.52%) |
Jul 10, 2019 | 159.00 | 161.38 | 156.44 | 157.23 | 1,102,458 | -0.49(-0.31%) |
Jul 09, 2019 | 156.56 | 158.07 | 154.39 | 157.72 | 790,657 | +0.68(+0.43%) |
Jul 08, 2019 | 154.94 | 158.68 | 153.01 | 157.04 | 952,072 | +1.14(+0.73%) |
Jul 05, 2019 | 152.42 | 156.02 | 151.34 | 155.90 | 994,100 | +0.92(+0.59%) |
Jul 03, 2019 | 155.44 | 158.45 | 153.46 | 154.98 | 1,866,800 | +0.93(+0.60%) |
Jul 02, 2019 | 145.62 | 154.41 | 144.38 | 154.05 | 2,310,648 | +6.38(+4.32%) |