Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 148.25 | 150.25 | 147.16 | 149.38 | 1,042,840 | +1.13(+0.76%) |
Sep 27, 2019 | 152.47 | 154.43 | 146.66 | 148.25 | 1,666,400 | -3.59(-2.36%) |
Sep 26, 2019 | 155.07 | 155.07 | 151.50 | 151.84 | 1,182,571 | -2.81(-1.82%) |
Sep 25, 2019 | 154.93 | 155.16 | 151.09 | 154.65 | 1,665,757 | -0.77(-0.50%) |
Sep 24, 2019 | 157.81 | 158.25 | 154.71 | 155.42 | 1,617,917 | -1.92(-1.22%) |
Sep 23, 2019 | 155.13 | 157.73 | 154.26 | 157.34 | 1,763,096 | +1.74(+1.12%) |
Sep 20, 2019 | 154.77 | 157.32 | 154.60 | 155.60 | 5,383,600 | +1.68(+1.09%) |
Sep 19, 2019 | 153.30 | 155.28 | 153.14 | 153.92 | 1,124,442 | +0.48(+0.31%) |
Sep 18, 2019 | 152.54 | 153.73 | 151.39 | 153.44 | 1,463,189 | +0.50(+0.33%) |
Sep 17, 2019 | 151.10 | 153.47 | 149.94 | 152.94 | 1,909,348 | +2.10(+1.39%) |
Sep 16, 2019 | 150.66 | 152.84 | 149.75 | 150.84 | 1,773,042 | -0.51(-0.34%) |
Sep 13, 2019 | 149.72 | 152.51 | 147.31 | 151.35 | 1,467,100 | +0.62(+0.41%) |
Sep 12, 2019 | 150.72 | 151.82 | 149.91 | 150.73 | 1,670,186 | +0.50(+0.33%) |
Sep 11, 2019 | 150.00 | 152.23 | 148.79 | 150.23 | 1,597,320 | -0.18(-0.12%) |
Sep 10, 2019 | 150.02 | 150.78 | 146.52 | 150.41 | 2,097,064 | -1.46(-0.96%) |
Sep 09, 2019 | 154.90 | 154.99 | 151.67 | 151.87 | 1,947,843 | -2.20(-1.43%) |
Sep 06, 2019 | 154.17 | 155.72 | 152.75 | 154.07 | 998,100 | -0.01(-0.01%) |
Sep 05, 2019 | 152.97 | 154.52 | 151.33 | 154.08 | 1,454,268 | +2.62(+1.73%) |
Sep 04, 2019 | 155.37 | 155.37 | 151.29 | 151.46 | 1,258,387 | -2.45(-1.59%) |
Sep 03, 2019 | 153.78 | 155.13 | 153.00 | 153.91 | 748,499 | -1.24(-0.80%) |
Aug 30, 2019 | 156.74 | 156.74 | 153.44 | 155.15 | 793,200 | -0.83(-0.53%) |
Aug 29, 2019 | 155.09 | 156.52 | 154.46 | 155.98 | 528,427 | +2.52(+1.64%) |
Aug 28, 2019 | 153.33 | 154.15 | 151.72 | 153.46 | 840,879 | -0.20(-0.13%) |
Aug 27, 2019 | 155.67 | 155.75 | 152.76 | 153.66 | 1,134,197 | -1.46(-0.94%) |
Aug 26, 2019 | 154.16 | 155.19 | 152.84 | 155.12 | 707,976 | +1.97(+1.29%) |
Aug 23, 2019 | 157.80 | 158.99 | 152.37 | 153.15 | 1,083,100 | -3.40(-2.17%) |
Aug 22, 2019 | 158.49 | 158.74 | 155.47 | 156.55 | 790,992 | -0.64(-0.41%) |
Aug 21, 2019 | 155.89 | 157.46 | 154.56 | 157.19 | 717,401 | +2.37(+1.53%) |
Aug 20, 2019 | 156.92 | 157.11 | 154.77 | 154.82 | 585,161 | -1.90(-1.21%) |
Aug 19, 2019 | 156.66 | 157.54 | 155.95 | 156.72 | 833,899 | +1.51(+0.97%) |
Aug 16, 2019 | 153.87 | 156.91 | 153.20 | 155.21 | 863,300 | +3.06(+2.01%) |
Aug 15, 2019 | 152.00 | 153.86 | 150.58 | 152.15 | 1,206,371 | +0.94(+0.62%) |
Aug 14, 2019 | 154.96 | 156.60 | 150.22 | 151.21 | 1,437,298 | -5.87(-3.74%) |
Aug 13, 2019 | 153.74 | 157.60 | 153.74 | 157.08 | 818,153 | +1.67(+1.07%) |
Aug 12, 2019 | 155.21 | 155.69 | 153.56 | 155.41 | 998,805 | -0.59(-0.38%) |
Aug 09, 2019 | 157.21 | 157.43 | 154.90 | 156.00 | 2,073,900 | -2.10(-1.33%) |
Aug 08, 2019 | 156.26 | 158.58 | 155.43 | 158.10 | 941,456 | +2.85(+1.84%) |
Aug 07, 2019 | 152.99 | 155.74 | 151.27 | 155.25 | 1,114,313 | +0.80(+0.52%) |
Aug 06, 2019 | 152.66 | 154.81 | 151.85 | 154.45 | 833,392 | +2.65(+1.75%) |
Aug 05, 2019 | 155.17 | 155.17 | 150.67 | 151.80 | 1,478,419 | -5.28(-3.36%) |
Aug 02, 2019 | 157.97 | 157.97 | 155.67 | 157.08 | 1,057,500 | -1.13(-0.71%) |
Aug 01, 2019 | 159.73 | 160.88 | 157.28 | 158.21 | 760,634 | -0.96(-0.60%) |
Jul 31, 2019 | 160.28 | 161.51 | 157.91 | 159.17 | 1,030,387 | -1.36(-0.85%) |
Jul 30, 2019 | 158.39 | 161.06 | 157.10 | 160.53 | 1,054,452 | +1.23(+0.77%) |
Jul 29, 2019 | 159.58 | 160.12 | 158.10 | 159.30 | 734,080 | -0.58(-0.36%) |
Jul 26, 2019 | 160.83 | 161.44 | 158.64 | 159.88 | 657,300 | -0.21(-0.13%) |
Jul 25, 2019 | 160.75 | 161.88 | 159.82 | 160.09 | 1,527,917 | -0.52(-0.32%) |
Jul 24, 2019 | 156.72 | 162.62 | 154.20 | 160.61 | 1,946,776 | +3.85(+2.46%) |
Jul 23, 2019 | 156.81 | 157.16 | 155.16 | 156.76 | 1,041,135 | +0.49(+0.31%) |
Jul 22, 2019 | 156.08 | 158.14 | 156.03 | 156.27 | 890,698 | +0.42(+0.27%) |
Jul 19, 2019 | 157.74 | 158.02 | 155.30 | 155.85 | 1,020,000 | -1.43(-0.91%) |
Jul 18, 2019 | 156.02 | 157.59 | 154.38 | 157.28 | 1,067,406 | +1.26(+0.81%) |
Jul 17, 2019 | 156.38 | 157.56 | 155.85 | 156.02 | 861,420 | -0.55(-0.35%) |
Jul 16, 2019 | 159.39 | 159.99 | 156.45 | 156.57 | 715,326 | -1.83(-1.16%) |
Jul 15, 2019 | 158.19 | 158.87 | 157.41 | 158.40 | 586,087 | +1.04(+0.66%) |
Jul 12, 2019 | 158.51 | 159.13 | 156.37 | 157.36 | 783,500 | -1.88(-1.18%) |
Jul 11, 2019 | 159.28 | 159.34 | 157.24 | 159.24 | 1,046,867 | -0.11(-0.07%) |
Jul 10, 2019 | 159.27 | 159.99 | 158.32 | 159.35 | 1,380,244 | +0.81(+0.51%) |
Jul 09, 2019 | 158.44 | 159.57 | 157.66 | 158.54 | 1,455,915 | -0.60(-0.38%) |
Jul 08, 2019 | 160.52 | 160.52 | 158.58 | 159.14 | 1,358,874 | -1.76(-1.09%) |
Jul 05, 2019 | 160.96 | 161.18 | 158.73 | 160.90 | 814,200 | -0.56(-0.35%) |
Jul 03, 2019 | 161.36 | 161.87 | 160.59 | 161.46 | 794,200 | +0.57(+0.35%) |
Jul 02, 2019 | 160.51 | 161.00 | 157.56 | 160.89 | 1,100,845 | +0.19(+0.12%) |