Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.51 | 149.52 | 146.75 | 146.86 | 3,749,198 | -0.64(-0.44%) |
Sep 27, 2019 | 148.99 | 149.43 | 146.75 | 147.51 | 3,543,174 | -0.94(-0.64%) |
Sep 26, 2019 | 148.57 | 150.14 | 148.33 | 148.45 | 4,663,164 | +0.12(+0.08%) |
Sep 25, 2019 | 149.86 | 150.20 | 148.29 | 148.33 | 5,361,079 | -1.34(-0.90%) |
Sep 24, 2019 | 151.50 | 153.54 | 148.78 | 149.67 | 4,155,704 | -0.88(-0.58%) |
Sep 23, 2019 | 150.51 | 151.59 | 149.91 | 150.55 | 2,523,157 | -0.30(-0.20%) |
Sep 20, 2019 | 152.52 | 152.84 | 150.15 | 150.85 | 4,012,582 | -0.66(-0.44%) |
Sep 19, 2019 | 152.20 | 152.40 | 150.96 | 151.51 | 2,724,702 | -0.69(-0.45%) |
Sep 18, 2019 | 150.66 | 152.38 | 149.65 | 152.20 | 1,779,616 | +0.88(+0.58%) |
Sep 17, 2019 | 153.13 | 153.84 | 150.82 | 151.32 | 3,468,418 | -1.86(-1.21%) |
Sep 16, 2019 | 153.06 | 154.94 | 151.41 | 153.18 | 2,925,175 | -2.27(-1.46%) |
Sep 13, 2019 | 153.53 | 156.14 | 153.25 | 155.45 | 3,485,159 | +3.39(+2.23%) |
Sep 12, 2019 | 152.06 | 152.85 | 150.64 | 152.06 | 2,600,148 | +0.37(+0.25%) |
Sep 11, 2019 | 152.19 | 152.31 | 150.25 | 151.69 | 2,887,397 | -0.25(-0.16%) |
Sep 10, 2019 | 149.92 | 152.08 | 149.47 | 151.93 | 3,316,158 | +1.31(+0.87%) |
Sep 09, 2019 | 149.71 | 150.93 | 148.70 | 150.62 | 3,637,060 | +1.38(+0.92%) |
Sep 06, 2019 | 150.88 | 151.60 | 148.82 | 149.24 | 2,267,190 | -1.39(-0.92%) |
Sep 05, 2019 | 147.29 | 151.11 | 146.97 | 150.63 | 4,194,297 | +5.49(+3.78%) |
Sep 04, 2019 | 145.28 | 145.88 | 143.82 | 145.14 | 4,290,823 | +0.68(+0.47%) |
Sep 03, 2019 | 146.02 | 146.97 | 143.89 | 144.46 | 2,958,524 | -2.38(-1.62%) |
Aug 30, 2019 | 147.25 | 148.77 | 146.39 | 146.84 | 3,294,683 | +0.21(+0.14%) |
Aug 29, 2019 | 144.56 | 147.59 | 143.44 | 146.64 | 4,847,420 | +3.90(+2.73%) |
Aug 28, 2019 | 141.90 | 143.93 | 141.12 | 142.74 | 6,482,004 | +0.84(+0.59%) |
Aug 27, 2019 | 144.82 | 144.82 | 141.73 | 141.90 | 4,433,282 | -1.48(-1.03%) |
Aug 26, 2019 | 145.50 | 146.36 | 142.64 | 143.38 | 3,659,519 | -0.78(-0.54%) |
Aug 23, 2019 | 148.78 | 149.10 | 143.32 | 144.16 | 3,983,928 | -5.49(-3.67%) |
Aug 22, 2019 | 152.36 | 153.27 | 149.54 | 149.65 | 4,458,604 | -2.22(-1.46%) |
Aug 21, 2019 | 151.85 | 152.77 | 151.19 | 151.87 | 1,913,277 | +0.87(+0.58%) |
Aug 20, 2019 | 152.02 | 152.13 | 150.90 | 150.99 | 2,621,233 | -1.08(-0.71%) |
Aug 19, 2019 | 152.24 | 153.44 | 151.62 | 152.07 | 2,918,652 | +2.26(+1.51%) |
Aug 16, 2019 | 147.88 | 150.39 | 147.29 | 149.81 | 2,409,666 | +3.42(+2.34%) |
Aug 15, 2019 | 147.46 | 147.75 | 144.76 | 146.39 | 3,188,921 | -1.13(-0.76%) |
Aug 14, 2019 | 149.62 | 150.34 | 146.94 | 147.51 | 3,455,450 | -4.58(-3.01%) |
Aug 13, 2019 | 148.81 | 152.88 | 148.03 | 152.09 | 2,531,308 | +2.80(+1.88%) |
Aug 12, 2019 | 150.67 | 152.03 | 148.99 | 149.29 | 2,951,227 | -2.11(-1.39%) |
Aug 09, 2019 | 151.93 | 152.89 | 149.55 | 151.40 | 2,581,119 | -1.52(-1.00%) |
Aug 08, 2019 | 151.52 | 153.74 | 150.64 | 152.92 | 2,658,440 | +2.50(+1.67%) |
Aug 07, 2019 | 149.96 | 150.70 | 147.60 | 150.41 | 2,388,677 | -1.27(-0.84%) |
Aug 06, 2019 | 151.50 | 152.69 | 149.92 | 151.69 | 2,280,830 | +1.34(+0.89%) |
Aug 05, 2019 | 153.80 | 154.46 | 149.14 | 150.34 | 4,495,959 | -6.02(-3.85%) |
Aug 02, 2019 | 156.87 | 157.53 | 155.08 | 156.36 | 2,585,447 | -1.34(-0.85%) |
Aug 01, 2019 | 159.81 | 162.69 | 157.31 | 157.71 | 4,913,865 | -4.45(-2.75%) |
Jul 31, 2019 | 160.53 | 162.47 | 159.77 | 162.16 | 5,003,120 | +0.59(+0.36%) |
Jul 30, 2019 | 159.35 | 161.73 | 159.09 | 161.57 | 3,134,843 | +1.62(+1.01%) |
Jul 29, 2019 | 156.90 | 160.16 | 156.78 | 159.95 | 3,757,680 | +2.95(+1.88%) |
Jul 26, 2019 | 157.23 | 158.34 | 156.21 | 157.00 | 1,806,306 | +0.92(+0.59%) |
Jul 25, 2019 | 156.85 | 157.79 | 155.77 | 156.08 | 2,156,630 | -1.04(-0.67%) |
Jul 24, 2019 | 154.78 | 157.97 | 154.22 | 157.13 | 3,494,558 | +1.04(+0.66%) |
Jul 23, 2019 | 156.88 | 157.03 | 154.50 | 156.09 | 2,884,218 | -0.32(-0.21%) |
Jul 22, 2019 | 157.96 | 158.72 | 155.34 | 156.42 | 4,169,331 | -1.55(-0.98%) |
Jul 19, 2019 | 157.16 | 160.03 | 156.84 | 157.97 | 5,251,794 | +0.95(+0.60%) |
Jul 18, 2019 | 156.67 | 157.61 | 153.64 | 157.02 | 8,297,589 | +8.74(+5.89%) |
Jul 17, 2019 | 154.09 | 154.55 | 147.60 | 148.28 | 11,902,851 | -6.53(-4.22%) |
Jul 16, 2019 | 156.27 | 159.25 | 155.90 | 154.81 | 3,282,485 | -0.80(-0.52%) |
Jul 15, 2019 | 156.62 | 156.77 | 155.38 | 155.62 | 2,213,294 | -1.22(-0.78%) |
Jul 12, 2019 | 155.34 | 157.11 | 155.10 | 156.84 | 2,259,853 | +2.07(+1.34%) |
Jul 11, 2019 | 153.01 | 155.22 | 152.40 | 154.77 | 2,597,891 | +1.96(+1.29%) |
Jul 10, 2019 | 154.08 | 154.13 | 152.19 | 152.80 | 1,889,933 | -0.03(-0.02%) |
Jul 09, 2019 | 152.22 | 153.19 | 151.88 | 152.83 | 2,283,266 | +0.01(+0.01%) |
Jul 08, 2019 | 152.56 | 153.25 | 151.96 | 152.82 | 2,442,185 | -0.40(-0.26%) |
Jul 05, 2019 | 154.34 | 154.44 | 150.42 | 153.22 | 2,891,289 | -1.59(-1.03%) |
Jul 03, 2019 | 154.34 | 155.00 | 153.67 | 154.81 | 1,300,824 | +0.51(+0.33%) |
Jul 02, 2019 | 154.80 | 154.97 | 152.98 | 154.30 | 2,516,479 | -0.24(-0.16%) |