Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 159.66 | 160.69 | 159.22 | 159.87 | 998,803 | +0.21(+0.13%) |
Sep 27, 2019 | 162.04 | 162.04 | 159.04 | 159.66 | 660,024 | -2.04(-1.26%) |
Sep 26, 2019 | 160.89 | 162.06 | 160.39 | 161.71 | 817,582 | +0.70(+0.44%) |
Sep 25, 2019 | 158.57 | 161.38 | 157.62 | 161.00 | 778,467 | +2.24(+1.41%) |
Sep 24, 2019 | 159.35 | 161.99 | 158.41 | 158.76 | 1,303,988 | +0.71(+0.45%) |
Sep 23, 2019 | 155.98 | 158.95 | 155.98 | 158.05 | 1,293,230 | +2.12(+1.36%) |
Sep 20, 2019 | 157.46 | 158.72 | 155.92 | 155.93 | 1,494,328 | -1.14(-0.72%) |
Sep 19, 2019 | 158.19 | 159.07 | 156.72 | 157.06 | 811,189 | -0.99(-0.62%) |
Sep 18, 2019 | 158.50 | 158.94 | 156.39 | 158.05 | 1,023,841 | -0.35(-0.22%) |
Sep 17, 2019 | 156.26 | 158.72 | 156.17 | 158.40 | 1,391,141 | +2.64(+1.69%) |
Sep 16, 2019 | 155.94 | 156.75 | 155.40 | 155.76 | 1,244,647 | -0.95(-0.60%) |
Sep 13, 2019 | 155.68 | 157.93 | 155.31 | 156.71 | 1,164,955 | +0.84(+0.54%) |
Sep 12, 2019 | 155.69 | 156.94 | 154.30 | 155.86 | 2,078,752 | +1.31(+0.85%) |
Sep 11, 2019 | 153.72 | 155.50 | 153.57 | 154.55 | 1,589,913 | +0.82(+0.53%) |
Sep 10, 2019 | 159.51 | 159.51 | 152.48 | 153.73 | 2,230,901 | -6.77(-4.22%) |
Sep 09, 2019 | 163.75 | 163.90 | 160.17 | 160.50 | 1,155,287 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.29 | 162.19 | 163.42 | 2,770,098 | +1.15(+0.71%) |
Sep 05, 2019 | 165.00 | 165.23 | 160.94 | 162.27 | 3,360,190 | -5.00(-2.99%) |
Sep 04, 2019 | 168.03 | 168.34 | 166.50 | 167.28 | 772,864 | +0.30(+0.18%) |
Sep 03, 2019 | 168.29 | 168.90 | 166.56 | 166.97 | 907,651 | -2.16(-1.28%) |
Aug 30, 2019 | 170.37 | 170.42 | 168.31 | 169.13 | 740,390 | -0.23(-0.14%) |
Aug 29, 2019 | 168.09 | 169.99 | 167.84 | 169.37 | 599,231 | +2.73(+1.64%) |
Aug 28, 2019 | 166.18 | 166.70 | 164.81 | 166.64 | 702,303 | -0.25(-0.15%) |
Aug 27, 2019 | 166.97 | 168.00 | 165.67 | 166.89 | 1,172,361 | +0.15(+0.09%) |
Aug 26, 2019 | 164.90 | 166.79 | 164.90 | 166.74 | 773,844 | +2.88(+1.76%) |
Aug 23, 2019 | 166.41 | 167.32 | 163.38 | 163.86 | 948,324 | -3.24(-1.94%) |
Aug 22, 2019 | 167.54 | 167.85 | 166.35 | 167.10 | 915,930 | -0.44(-0.26%) |
Aug 21, 2019 | 165.71 | 167.57 | 165.11 | 167.54 | 822,904 | +3.56(+2.17%) |
Aug 20, 2019 | 165.04 | 165.68 | 163.63 | 163.97 | 470,901 | -1.38(-0.84%) |
Aug 19, 2019 | 163.90 | 165.95 | 162.85 | 165.36 | 685,197 | +3.32(+2.05%) |
Aug 16, 2019 | 161.74 | 163.37 | 161.11 | 162.04 | 1,002,446 | +1.18(+0.73%) |
Aug 15, 2019 | 160.11 | 161.95 | 159.09 | 160.86 | 719,611 | +0.96(+0.60%) |
Aug 14, 2019 | 162.50 | 163.53 | 159.81 | 159.90 | 1,220,184 | -4.69(-2.85%) |
Aug 13, 2019 | 163.89 | 165.73 | 163.81 | 164.59 | 879,318 | +0.47(+0.28%) |
Aug 12, 2019 | 164.05 | 165.30 | 162.81 | 164.12 | 1,005,604 | -0.70(-0.43%) |
Aug 09, 2019 | 167.04 | 167.09 | 164.34 | 164.82 | 752,369 | -2.58(-1.54%) |
Aug 08, 2019 | 163.88 | 167.48 | 163.61 | 167.41 | 1,017,130 | +4.73(+2.91%) |
Aug 07, 2019 | 159.67 | 163.02 | 158.44 | 162.68 | 1,268,935 | +2.26(+1.41%) |
Aug 06, 2019 | 158.25 | 160.97 | 158.25 | 160.41 | 962,751 | +2.66(+1.69%) |
Aug 05, 2019 | 156.61 | 158.05 | 155.31 | 157.75 | 1,560,658 | -1.26(-0.79%) |
Aug 02, 2019 | 152.83 | 161.08 | 150.34 | 159.01 | 1,852,900 | +4.97(+3.23%) |
Aug 01, 2019 | 155.19 | 156.99 | 153.68 | 154.04 | 1,611,486 | -1.12(-0.72%) |
Jul 31, 2019 | 155.48 | 156.88 | 154.34 | 155.16 | 1,108,378 | -0.04(-0.02%) |
Jul 30, 2019 | 157.22 | 158.34 | 155.17 | 155.19 | 1,084,178 | -2.59(-1.64%) |
Jul 29, 2019 | 159.68 | 159.68 | 157.33 | 157.78 | 846,006 | -1.24(-0.78%) |
Jul 26, 2019 | 158.43 | 159.25 | 157.80 | 159.03 | 580,482 | +1.09(+0.69%) |
Jul 25, 2019 | 156.74 | 158.30 | 155.99 | 157.94 | 686,673 | +1.25(+0.80%) |
Jul 24, 2019 | 159.47 | 159.47 | 156.53 | 156.68 | 1,069,939 | -3.00(-1.88%) |
Jul 23, 2019 | 159.59 | 159.72 | 157.53 | 159.68 | 518,915 | +0.77(+0.48%) |
Jul 22, 2019 | 158.49 | 159.93 | 158.10 | 158.92 | 484,418 | +1.00(+0.63%) |
Jul 19, 2019 | 161.41 | 161.41 | 157.82 | 157.92 | 784,672 | -2.44(-1.52%) |
Jul 18, 2019 | 159.30 | 160.41 | 158.47 | 160.36 | 631,567 | +1.27(+0.80%) |
Jul 17, 2019 | 158.94 | 159.95 | 158.14 | 159.09 | 555,515 | -1.28(-0.80%) |
Jul 16, 2019 | 161.86 | 162.15 | 159.89 | 160.37 | 668,447 | -1.19(-0.73%) |
Jul 15, 2019 | 161.07 | 161.92 | 160.38 | 161.55 | 700,695 | +0.49(+0.30%) |
Jul 12, 2019 | 160.21 | 161.13 | 159.68 | 161.07 | 545,505 | +1.13(+0.71%) |
Jul 11, 2019 | 159.86 | 159.94 | 157.77 | 159.94 | 818,879 | +0.32(+0.20%) |
Jul 10, 2019 | 159.87 | 161.10 | 159.19 | 159.62 | 947,432 | +0.36(+0.22%) |
Jul 09, 2019 | 157.94 | 159.41 | 156.77 | 159.26 | 990,667 | +1.21(+0.76%) |
Jul 08, 2019 | 158.56 | 158.75 | 157.35 | 158.06 | 620,931 | -1.49(-0.93%) |
Jul 05, 2019 | 159.10 | 159.57 | 157.30 | 159.54 | 641,343 | +0.26(+0.16%) |
Jul 03, 2019 | 157.22 | 159.52 | 157.22 | 159.28 | 455,336 | +1.93(+1.22%) |
Jul 02, 2019 | 156.03 | 157.96 | 155.33 | 157.35 | 1,312,562 | +1.33(+0.85%) |