Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 142.68 | 143.52 | 142.14 | 142.66 | 19,205,938 | +0.17(+0.12%) |
Sep 27, 2019 | 144.05 | 144.43 | 141.86 | 142.49 | 21,411,996 | -1.15(-0.80%) |
Sep 26, 2019 | 145.09 | 145.09 | 143.23 | 143.63 | 22,405,032 | -1.62(-1.12%) |
Sep 25, 2019 | 143.54 | 145.50 | 143.09 | 145.26 | 23,480,580 | +1.57(+1.10%) |
Sep 24, 2019 | 146.25 | 146.38 | 143.13 | 143.68 | 30,073,334 | -2.20(-1.51%) |
Sep 23, 2019 | 145.46 | 146.49 | 145.18 | 145.88 | 16,452,743 | -0.11(-0.08%) |
Sep 20, 2019 | 146.19 | 147.14 | 145.08 | 146.00 | 25,092,840 | -0.31(-0.21%) |
Sep 19, 2019 | 147.28 | 148.24 | 146.08 | 146.31 | 23,358,658 | -0.71(-0.49%) |
Sep 18, 2019 | 147.92 | 147.94 | 145.66 | 147.02 | 21,118,928 | -0.91(-0.62%) |
Sep 17, 2019 | 147.81 | 148.01 | 146.96 | 147.93 | 24,510,728 | -0.39(-0.26%) |
Sep 16, 2019 | 147.44 | 149.12 | 147.19 | 148.32 | 24,740,292 | +0.55(+0.37%) |
Sep 13, 2019 | 148.27 | 149.28 | 147.59 | 147.76 | 33,048,344 | +0.25(+0.17%) |
Sep 12, 2019 | 147.64 | 148.32 | 146.13 | 147.51 | 41,142,384 | +0.04(+0.03%) |
Sep 11, 2019 | 145.14 | 147.62 | 144.23 | 147.47 | 45,689,596 | +2.96(+2.05%) |
Sep 10, 2019 | 142.47 | 144.61 | 141.73 | 144.51 | 31,483,216 | +1.82(+1.28%) |
Sep 09, 2019 | 141.43 | 143.00 | 140.95 | 142.69 | 27,443,384 | +1.89(+1.34%) |
Sep 06, 2019 | 141.55 | 142.05 | 140.74 | 140.80 | 15,592,054 | -0.65(-0.46%) |
Sep 05, 2019 | 140.76 | 142.69 | 140.31 | 141.45 | 27,328,174 | +2.58(+1.86%) |
Sep 04, 2019 | 139.03 | 139.36 | 138.25 | 138.87 | 13,958,541 | +1.11(+0.81%) |
Sep 03, 2019 | 138.50 | 139.32 | 137.14 | 137.76 | 22,034,250 | -2.05(-1.46%) |
Aug 30, 2019 | 140.79 | 140.87 | 139.06 | 139.81 | 19,939,066 | -0.25(-0.18%) |
Aug 29, 2019 | 139.16 | 140.23 | 138.98 | 140.06 | 20,003,452 | +2.41(+1.75%) |
Aug 28, 2019 | 135.79 | 138.44 | 135.50 | 137.65 | 21,430,276 | +1.59(+1.17%) |
Aug 27, 2019 | 138.98 | 139.04 | 135.90 | 136.06 | 26,143,548 | -2.05(-1.48%) |
Aug 26, 2019 | 137.89 | 138.13 | 136.87 | 138.11 | 20,414,952 | +1.50(+1.10%) |
Aug 23, 2019 | 140.16 | 141.00 | 136.13 | 136.60 | 39,366,692 | -4.32(-3.07%) |
Aug 22, 2019 | 141.53 | 141.91 | 140.09 | 140.93 | 13,818,779 | -0.33(-0.23%) |
Aug 21, 2019 | 141.48 | 141.51 | 140.70 | 141.25 | 14,674,659 | +1.16(+0.83%) |
Aug 20, 2019 | 140.82 | 140.91 | 139.95 | 140.10 | 14,186,657 | -0.92(-0.65%) |
Aug 19, 2019 | 141.20 | 141.73 | 140.85 | 141.02 | 18,126,676 | +1.41(+1.01%) |
Aug 16, 2019 | 137.27 | 139.87 | 137.24 | 139.61 | 25,492,388 | +2.95(+2.16%) |
Aug 15, 2019 | 137.72 | 137.77 | 136.00 | 136.66 | 25,850,454 | -0.55(-0.40%) |
Aug 14, 2019 | 138.97 | 139.00 | 136.88 | 137.21 | 30,051,712 | -3.94(-2.79%) |
Aug 13, 2019 | 139.34 | 142.58 | 138.71 | 141.15 | 23,369,648 | +1.50(+1.08%) |
Aug 12, 2019 | 140.72 | 141.01 | 139.33 | 139.65 | 15,971,504 | -1.83(-1.29%) |
Aug 09, 2019 | 142.86 | 142.92 | 140.93 | 141.48 | 20,561,010 | -1.80(-1.26%) |
Aug 08, 2019 | 141.04 | 143.37 | 140.89 | 143.28 | 20,657,822 | +3.02(+2.16%) |
Aug 07, 2019 | 138.94 | 140.62 | 137.79 | 140.26 | 25,480,548 | +0.44(+0.32%) |
Aug 06, 2019 | 139.86 | 140.62 | 138.44 | 139.82 | 25,844,596 | +0.80(+0.57%) |
Aug 05, 2019 | 140.69 | 140.81 | 137.34 | 139.02 | 41,727,804 | -4.30(-3.00%) |
Aug 02, 2019 | 144.04 | 144.42 | 142.10 | 143.32 | 32,096,158 | -1.61(-1.11%) |
Aug 01, 2019 | 147.36 | 148.57 | 144.27 | 144.93 | 40,527,184 | -2.13(-1.45%) |
Jul 31, 2019 | 148.21 | 149.57 | 146.11 | 147.06 | 43,054,876 | -0.99(-0.67%) |
Jul 30, 2019 | 145.65 | 148.26 | 145.32 | 148.04 | 23,089,648 | +1.37(+0.93%) |
Jul 29, 2019 | 147.65 | 147.81 | 146.16 | 146.67 | 14,041,507 | -0.99(-0.67%) |
Jul 26, 2019 | 146.14 | 147.86 | 146.06 | 147.66 | 15,181,540 | +1.73(+1.18%) |
Jul 25, 2019 | 147.64 | 147.70 | 145.68 | 145.93 | 19,050,934 | -1.78(-1.21%) |
Jul 24, 2019 | 144.93 | 147.90 | 144.77 | 147.72 | 25,358,864 | +2.40(+1.65%) |
Jul 23, 2019 | 144.92 | 145.33 | 144.22 | 145.31 | 16,490,245 | +0.96(+0.66%) |
Jul 22, 2019 | 144.88 | 145.31 | 144.09 | 144.35 | 15,410,391 | -0.13(-0.09%) |
Jul 19, 2019 | 145.54 | 146.00 | 144.49 | 144.49 | 18,292,754 | -0.84(-0.58%) |
Jul 18, 2019 | 144.73 | 145.60 | 144.40 | 145.32 | 16,762,860 | +0.54(+0.38%) |
Jul 17, 2019 | 145.82 | 145.91 | 144.40 | 144.78 | 15,064,929 | -1.04(-0.72%) |
Jul 16, 2019 | 145.72 | 146.72 | 145.28 | 145.82 | 16,129,954 | -0.05(-0.03%) |
Jul 15, 2019 | 147.06 | 147.09 | 145.45 | 145.87 | 12,974,319 | -0.77(-0.53%) |
Jul 12, 2019 | 145.72 | 147.16 | 145.48 | 146.64 | 17,755,552 | +1.13(+0.77%) |
Jul 11, 2019 | 146.43 | 146.48 | 144.85 | 145.51 | 15,166,745 | -0.71(-0.49%) |
Jul 10, 2019 | 146.72 | 147.06 | 145.45 | 146.22 | 18,437,072 | +0.25(+0.17%) |
Jul 09, 2019 | 145.16 | 146.00 | 145.10 | 145.97 | 13,175,514 | +0.20(+0.14%) |
Jul 08, 2019 | 146.73 | 146.98 | 145.49 | 145.77 | 10,360,267 | -1.40(-0.95%) |
Jul 05, 2019 | 146.05 | 147.23 | 145.46 | 147.17 | 15,071,247 | +0.39(+0.27%) |
Jul 03, 2019 | 146.16 | 146.85 | 145.75 | 146.78 | 9,704,019 | +1.04(+0.72%) |
Jul 02, 2019 | 146.55 | 146.64 | 144.90 | 145.73 | 20,250,896 | -0.83(-0.57%) |