Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.57 | 149.02 | 147.40 | 148.43 | 1,329,735 | +0.86(+0.58%) |
Sep 27, 2019 | 147.92 | 148.03 | 146.66 | 147.57 | 916,779 | +0.05(+0.03%) |
Sep 26, 2019 | 145.57 | 148.15 | 145.57 | 147.53 | 1,179,402 | +1.53(+1.05%) |
Sep 25, 2019 | 146.17 | 146.41 | 145.21 | 145.99 | 1,167,157 | -0.05(-0.03%) |
Sep 24, 2019 | 145.41 | 147.38 | 145.22 | 146.04 | 1,870,129 | +1.04(+0.72%) |
Sep 23, 2019 | 144.58 | 146.09 | 144.40 | 145.00 | 1,585,194 | +0.03(+0.02%) |
Sep 20, 2019 | 145.20 | 145.96 | 144.29 | 144.97 | 2,338,555 | -0.75(-0.52%) |
Sep 19, 2019 | 146.20 | 147.06 | 145.50 | 145.73 | 1,559,968 | -0.22(-0.15%) |
Sep 18, 2019 | 146.14 | 147.07 | 145.00 | 145.95 | 1,468,323 | -0.21(-0.14%) |
Sep 17, 2019 | 145.23 | 146.19 | 144.47 | 146.16 | 1,736,155 | +1.07(+0.74%) |
Sep 16, 2019 | 145.21 | 145.50 | 144.29 | 145.09 | 1,400,748 | -0.38(-0.26%) |
Sep 13, 2019 | 146.72 | 146.87 | 145.00 | 145.47 | 2,037,066 | -1.03(-0.71%) |
Sep 12, 2019 | 147.09 | 147.45 | 144.74 | 146.51 | 2,432,632 | +0.33(+0.23%) |
Sep 11, 2019 | 145.56 | 146.49 | 144.76 | 146.18 | 1,590,252 | +0.38(+0.26%) |
Sep 10, 2019 | 146.81 | 146.81 | 144.47 | 145.79 | 1,405,438 | -0.86(-0.59%) |
Sep 09, 2019 | 148.35 | 148.35 | 145.95 | 146.65 | 1,120,465 | -0.71(-0.48%) |
Sep 06, 2019 | 146.92 | 148.17 | 146.70 | 147.36 | 936,301 | +0.37(+0.25%) |
Sep 05, 2019 | 147.64 | 148.42 | 146.27 | 146.99 | 1,110,607 | +0.71(+0.49%) |
Sep 04, 2019 | 145.65 | 147.03 | 145.16 | 146.28 | 1,528,964 | +1.18(+0.81%) |
Sep 03, 2019 | 142.32 | 145.26 | 142.32 | 145.10 | 1,609,214 | +2.09(+1.46%) |
Aug 30, 2019 | 144.58 | 144.58 | 142.08 | 143.01 | 2,110,830 | -1.00(-0.69%) |
Aug 29, 2019 | 144.55 | 144.79 | 142.78 | 144.01 | 1,544,991 | +0.34(+0.24%) |
Aug 28, 2019 | 141.98 | 144.03 | 141.68 | 143.67 | 1,754,107 | +1.34(+0.95%) |
Aug 27, 2019 | 142.65 | 143.18 | 141.61 | 142.32 | 1,881,662 | +0.29(+0.21%) |
Aug 26, 2019 | 140.92 | 142.10 | 140.26 | 142.03 | 972,575 | +1.82(+1.30%) |
Aug 23, 2019 | 141.84 | 143.19 | 139.57 | 140.21 | 1,458,107 | -1.83(-1.29%) |
Aug 22, 2019 | 142.25 | 142.75 | 141.08 | 142.04 | 1,494,636 | +0.25(+0.17%) |
Aug 21, 2019 | 141.66 | 142.22 | 141.09 | 141.79 | 1,129,190 | +0.25(+0.17%) |
Aug 20, 2019 | 142.64 | 143.22 | 141.38 | 141.55 | 1,074,930 | -0.97(-0.68%) |
Aug 19, 2019 | 143.35 | 143.38 | 142.31 | 142.52 | 1,544,965 | +0.31(+0.22%) |
Aug 16, 2019 | 141.12 | 142.71 | 140.54 | 142.21 | 1,405,107 | +1.34(+0.95%) |
Aug 15, 2019 | 139.78 | 141.36 | 139.26 | 140.86 | 1,448,463 | +1.14(+0.81%) |
Aug 14, 2019 | 143.69 | 144.89 | 139.44 | 139.72 | 2,868,202 | -5.62(-3.87%) |
Aug 13, 2019 | 143.54 | 146.15 | 142.92 | 145.34 | 1,949,120 | +1.64(+1.14%) |
Aug 12, 2019 | 144.12 | 146.31 | 142.58 | 143.71 | 1,644,420 | -2.36(-1.62%) |
Aug 09, 2019 | 144.17 | 146.62 | 143.67 | 146.07 | 2,311,684 | +1.68(+1.17%) |
Aug 08, 2019 | 141.43 | 144.56 | 141.42 | 144.38 | 2,458,910 | +3.32(+2.36%) |
Aug 07, 2019 | 137.97 | 142.03 | 136.41 | 141.06 | 2,639,217 | +1.89(+1.35%) |
Aug 06, 2019 | 135.49 | 139.49 | 134.96 | 139.18 | 2,228,655 | +3.29(+2.42%) |
Aug 05, 2019 | 138.35 | 139.02 | 135.33 | 135.88 | 2,269,842 | -3.46(-2.48%) |
Aug 02, 2019 | 138.90 | 140.04 | 137.51 | 139.34 | 1,983,629 | +1.02(+0.73%) |
Aug 01, 2019 | 139.45 | 139.94 | 137.84 | 138.32 | 1,982,318 | -1.54(-1.10%) |
Jul 31, 2019 | 140.69 | 141.16 | 139.14 | 139.86 | 2,733,937 | -0.43(-0.31%) |
Jul 30, 2019 | 139.84 | 140.65 | 139.57 | 140.29 | 1,664,870 | +0.03(+0.02%) |
Jul 29, 2019 | 139.96 | 140.97 | 139.60 | 140.26 | 2,171,513 | +0.28(+0.20%) |
Jul 26, 2019 | 137.98 | 140.06 | 137.24 | 139.98 | 1,791,735 | +1.79(+1.30%) |
Jul 25, 2019 | 139.24 | 139.33 | 137.81 | 138.19 | 1,662,632 | -0.52(-0.38%) |
Jul 24, 2019 | 134.07 | 138.75 | 133.77 | 138.71 | 2,516,573 | +4.43(+3.30%) |
Jul 23, 2019 | 135.11 | 135.40 | 133.03 | 134.28 | 2,193,602 | -0.96(-0.71%) |
Jul 22, 2019 | 135.61 | 136.10 | 134.63 | 135.24 | 1,198,160 | -0.45(-0.33%) |
Jul 19, 2019 | 138.02 | 138.02 | 135.64 | 135.69 | 1,350,358 | -2.15(-1.56%) |
Jul 18, 2019 | 137.76 | 138.00 | 136.71 | 137.84 | 896,155 | +0.16(+0.12%) |
Jul 17, 2019 | 138.45 | 138.82 | 137.58 | 137.68 | 1,389,836 | -0.91(-0.65%) |
Jul 16, 2019 | 138.74 | 139.36 | 137.86 | 138.58 | 1,621,862 | +0.07(+0.05%) |
Jul 15, 2019 | 136.90 | 138.52 | 136.36 | 138.51 | 1,356,091 | +1.82(+1.33%) |
Jul 12, 2019 | 136.44 | 136.74 | 135.56 | 136.69 | 1,070,714 | +0.52(+0.38%) |
Jul 11, 2019 | 136.56 | 136.71 | 135.62 | 136.16 | 1,135,973 | -0.32(-0.24%) |
Jul 10, 2019 | 136.71 | 137.23 | 136.19 | 136.49 | 1,269,361 | -0.09(-0.07%) |
Jul 09, 2019 | 135.67 | 137.16 | 135.41 | 136.58 | 1,221,557 | -0.16(-0.12%) |
Jul 08, 2019 | 136.81 | 137.20 | 136.37 | 136.74 | 1,282,005 | -0.17(-0.13%) |
Jul 05, 2019 | 137.45 | 137.54 | 136.26 | 136.92 | 1,148,520 | -0.58(-0.42%) |
Jul 03, 2019 | 136.35 | 137.85 | 136.24 | 137.49 | 1,406,418 | +1.67(+1.23%) |
Jul 02, 2019 | 134.98 | 136.11 | 134.62 | 135.82 | 2,298,877 | +0.53(+0.39%) |