Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 154.78 | 157.37 | 154.40 | 156.52 | 81,580 | +1.61(+1.04%) |
Sep 27, 2019 | 156.20 | 156.80 | 154.25 | 154.91 | 212,097 | -0.43(-0.27%) |
Sep 26, 2019 | 159.11 | 159.11 | 154.20 | 155.34 | 418,859 | -3.55(-2.23%) |
Sep 25, 2019 | 160.14 | 160.58 | 158.88 | 158.88 | 26,470 | -1.55(-0.97%) |
Sep 24, 2019 | 163.31 | 163.31 | 159.68 | 160.44 | 45,973 | -2.59(-1.59%) |
Sep 23, 2019 | 163.26 | 163.53 | 162.61 | 163.03 | 24,861 | -1.43(-0.87%) |
Sep 20, 2019 | 164.87 | 165.28 | 163.83 | 164.46 | 13,470 | +0.28(+0.17%) |
Sep 19, 2019 | 163.56 | 165.24 | 163.56 | 164.18 | 14,237 | +1.18(+0.72%) |
Sep 18, 2019 | 164.01 | 164.18 | 162.15 | 163.00 | 38,415 | -0.95(-0.58%) |
Sep 17, 2019 | 165.34 | 165.34 | 163.72 | 163.95 | 23,988 | -1.42(-0.86%) |
Sep 16, 2019 | 163.29 | 165.53 | 162.48 | 165.37 | 15,251 | +1.18(+0.72%) |
Sep 13, 2019 | 163.28 | 165.94 | 163.28 | 164.19 | 19,894 | +1.58(+0.97%) |
Sep 12, 2019 | 165.60 | 166.11 | 162.55 | 162.61 | 51,935 | -2.04(-1.24%) |
Sep 11, 2019 | 164.59 | 164.73 | 163.01 | 164.65 | 32,472 | +0.10(+0.06%) |
Sep 10, 2019 | 162.76 | 164.79 | 162.75 | 164.55 | 23,118 | +1.67(+1.02%) |
Sep 09, 2019 | 161.71 | 163.22 | 161.28 | 162.88 | 27,230 | +1.60(+0.99%) |
Sep 06, 2019 | 161.43 | 162.38 | 161.20 | 161.28 | 27,561 | +0.21(+0.13%) |
Sep 05, 2019 | 161.74 | 161.87 | 160.37 | 161.06 | 98,081 | +1.07(+0.67%) |
Sep 04, 2019 | 162.18 | 162.63 | 159.96 | 159.99 | 144,165 | -0.97(-0.60%) |
Sep 03, 2019 | 161.55 | 161.55 | 160.08 | 160.96 | 22,418 | -1.36(-0.84%) |
Aug 30, 2019 | 162.28 | 163.03 | 161.92 | 162.32 | 14,817 | +1.15(+0.71%) |
Aug 29, 2019 | 159.53 | 161.48 | 159.53 | 161.17 | 33,828 | +2.68(+1.69%) |
Aug 28, 2019 | 156.56 | 159.32 | 156.11 | 158.49 | 26,175 | +1.53(+0.97%) |
Aug 27, 2019 | 162.19 | 162.19 | 156.91 | 156.96 | 76,204 | -4.31(-2.67%) |
Aug 26, 2019 | 161.96 | 162.08 | 161.00 | 161.28 | 20,069 | +0.51(+0.32%) |
Aug 23, 2019 | 162.93 | 164.22 | 160.21 | 160.77 | 28,805 | -2.72(-1.66%) |
Aug 22, 2019 | 166.62 | 166.62 | 163.38 | 163.49 | 23,984 | -2.88(-1.73%) |
Aug 21, 2019 | 166.56 | 167.01 | 166.04 | 166.37 | 16,830 | +1.00(+0.61%) |
Aug 20, 2019 | 167.48 | 167.48 | 165.37 | 165.37 | 21,237 | -2.21(-1.32%) |
Aug 19, 2019 | 168.83 | 168.89 | 167.58 | 167.58 | 38,712 | +0.22(+0.13%) |
Aug 16, 2019 | 166.01 | 168.23 | 166.01 | 167.36 | 18,547 | +1.95(+1.18%) |
Aug 15, 2019 | 166.28 | 166.28 | 164.45 | 165.41 | 17,743 | -0.27(-0.16%) |
Aug 14, 2019 | 168.56 | 168.56 | 165.61 | 165.68 | 45,675 | -4.95(-2.90%) |
Aug 13, 2019 | 166.80 | 171.20 | 166.02 | 170.63 | 19,376 | +3.30(+1.97%) |
Aug 12, 2019 | 168.89 | 168.92 | 167.27 | 167.33 | 18,410 | -2.51(-1.48%) |
Aug 09, 2019 | 170.15 | 170.73 | 169.28 | 169.84 | 12,330 | -0.22(-0.13%) |
Aug 08, 2019 | 169.04 | 170.29 | 168.67 | 170.06 | 33,295 | +1.50(+0.89%) |
Aug 07, 2019 | 166.02 | 168.82 | 164.98 | 168.56 | 70,475 | +1.81(+1.09%) |
Aug 06, 2019 | 165.26 | 166.84 | 164.04 | 166.75 | 37,921 | +2.16(+1.31%) |
Aug 05, 2019 | 166.94 | 167.96 | 162.78 | 164.59 | 55,836 | -4.56(-2.70%) |
Aug 02, 2019 | 169.85 | 169.95 | 167.54 | 169.15 | 29,012 | -0.88(-0.52%) |
Aug 01, 2019 | 171.23 | 172.05 | 168.99 | 170.03 | 43,303 | -1.27(-0.74%) |
Jul 31, 2019 | 174.06 | 174.71 | 170.83 | 171.31 | 37,482 | -1.96(-1.13%) |
Jul 30, 2019 | 171.63 | 173.34 | 170.36 | 173.26 | 55,239 | -0.09(-0.05%) |
Jul 29, 2019 | 172.37 | 173.55 | 172.29 | 173.35 | 35,012 | +0.99(+0.58%) |
Jul 26, 2019 | 170.14 | 172.41 | 170.14 | 172.36 | 36,162 | +2.83(+1.67%) |
Jul 25, 2019 | 171.06 | 171.10 | 169.17 | 169.53 | 102,109 | -1.45(-0.85%) |
Jul 24, 2019 | 170.50 | 171.26 | 166.69 | 170.98 | 145,954 | -0.71(-0.42%) |
Jul 23, 2019 | 170.86 | 171.92 | 169.25 | 171.69 | 40,880 | +0.95(+0.55%) |
Jul 22, 2019 | 171.76 | 172.34 | 170.62 | 170.75 | 51,992 | -0.58(-0.34%) |
Jul 19, 2019 | 173.33 | 173.33 | 171.32 | 171.32 | 32,017 | -1.64(-0.95%) |
Jul 18, 2019 | 172.80 | 173.56 | 170.77 | 172.97 | 50,786 | -0.64(-0.37%) |
Jul 17, 2019 | 173.90 | 174.70 | 173.00 | 173.60 | 212,049 | -0.32(-0.18%) |
Jul 16, 2019 | 173.94 | 174.82 | 173.56 | 173.92 | 226,523 | -0.47(-0.27%) |
Jul 15, 2019 | 175.31 | 175.31 | 174.03 | 174.39 | 39,748 | -0.96(-0.55%) |
Jul 12, 2019 | 173.42 | 175.44 | 172.66 | 175.35 | 103,927 | +2.26(+1.30%) |
Jul 11, 2019 | 171.91 | 173.86 | 171.32 | 173.09 | 387,965 | +6.30(+3.78%) |
Jul 10, 2019 | 165.65 | 167.12 | 165.65 | 166.79 | 52,038 | +1.68(+1.02%) |
Jul 09, 2019 | 165.44 | 166.04 | 164.32 | 165.11 | 51,189 | -1.66(-1.00%) |
Jul 08, 2019 | 167.00 | 167.00 | 165.72 | 166.77 | 18,138 | -0.60(-0.36%) |
Jul 05, 2019 | 165.78 | 167.96 | 165.78 | 167.37 | 20,412 | +1.01(+0.61%) |
Jul 03, 2019 | 165.57 | 166.96 | 165.57 | 166.35 | 17,925 | +1.06(+0.64%) |
Jul 02, 2019 | 164.97 | 165.31 | 163.61 | 165.29 | 29,929 | +0.19(+0.12%) |