Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 155.76 | 156.67 | 154.44 | 155.13 | 341,387 | -0.62(-0.40%) |
Sep 27, 2019 | 156.22 | 157.42 | 155.07 | 155.76 | 311,737 | +0.65(+0.42%) |
Sep 26, 2019 | 155.28 | 155.75 | 154.52 | 155.10 | 289,908 | -0.30(-0.19%) |
Sep 25, 2019 | 153.55 | 155.80 | 153.17 | 155.41 | 338,648 | +1.70(+1.11%) |
Sep 24, 2019 | 155.58 | 156.11 | 152.96 | 153.70 | 610,239 | -1.16(-0.75%) |
Sep 23, 2019 | 154.70 | 156.10 | 153.83 | 154.87 | 573,540 | -0.70(-0.45%) |
Sep 20, 2019 | 158.60 | 159.18 | 155.53 | 155.57 | 1,977,650 | -2.21(-1.40%) |
Sep 19, 2019 | 161.00 | 161.82 | 157.69 | 157.78 | 517,240 | -3.54(-2.19%) |
Sep 18, 2019 | 161.30 | 161.44 | 159.26 | 161.31 | 417,039 | -0.96(-0.59%) |
Sep 17, 2019 | 161.86 | 163.57 | 161.28 | 162.27 | 365,458 | -0.10(-0.06%) |
Sep 16, 2019 | 161.30 | 163.19 | 160.75 | 162.38 | 360,438 | +0.62(+0.38%) |
Sep 13, 2019 | 161.42 | 162.74 | 160.72 | 161.76 | 421,178 | +1.30(+0.81%) |
Sep 12, 2019 | 159.06 | 160.67 | 158.67 | 160.46 | 369,688 | +1.73(+1.09%) |
Sep 11, 2019 | 157.72 | 158.74 | 156.22 | 158.73 | 420,099 | +1.37(+0.87%) |
Sep 10, 2019 | 158.98 | 158.98 | 156.07 | 157.36 | 495,917 | -1.61(-1.01%) |
Sep 09, 2019 | 159.98 | 160.45 | 157.85 | 158.97 | 383,669 | -0.87(-0.54%) |
Sep 06, 2019 | 159.93 | 160.60 | 159.13 | 159.84 | 465,863 | +0.13(+0.08%) |
Sep 05, 2019 | 155.66 | 159.89 | 155.66 | 159.71 | 604,181 | +5.44(+3.53%) |
Sep 04, 2019 | 154.37 | 154.66 | 152.92 | 154.26 | 322,423 | +1.61(+1.05%) |
Sep 03, 2019 | 154.91 | 155.29 | 151.82 | 152.65 | 487,855 | -3.27(-2.09%) |
Aug 30, 2019 | 157.80 | 158.64 | 154.99 | 155.92 | 548,895 | -0.58(-0.37%) |
Aug 29, 2019 | 155.96 | 157.04 | 154.95 | 156.50 | 401,179 | +2.36(+1.53%) |
Aug 28, 2019 | 153.23 | 154.53 | 152.09 | 154.14 | 414,019 | +0.21(+0.14%) |
Aug 27, 2019 | 153.50 | 154.48 | 152.48 | 153.93 | 547,611 | +1.81(+1.19%) |
Aug 26, 2019 | 153.19 | 154.03 | 150.70 | 152.12 | 417,656 | +0.14(+0.09%) |
Aug 23, 2019 | 155.41 | 155.89 | 151.55 | 151.98 | 526,711 | -4.08(-2.61%) |
Aug 22, 2019 | 157.34 | 157.87 | 155.71 | 156.06 | 312,069 | -0.95(-0.60%) |
Aug 21, 2019 | 157.42 | 158.00 | 156.75 | 157.01 | 287,202 | +1.03(+0.66%) |
Aug 20, 2019 | 156.01 | 156.88 | 154.88 | 155.98 | 447,430 | -0.74(-0.47%) |
Aug 19, 2019 | 157.41 | 157.41 | 155.30 | 156.71 | 403,886 | +1.47(+0.94%) |
Aug 16, 2019 | 154.25 | 155.55 | 153.99 | 155.25 | 490,054 | +2.11(+1.38%) |
Aug 15, 2019 | 152.56 | 154.10 | 151.76 | 153.14 | 497,151 | +0.86(+0.57%) |
Aug 14, 2019 | 153.69 | 154.82 | 151.59 | 152.28 | 519,042 | -3.61(-2.31%) |
Aug 13, 2019 | 153.66 | 157.46 | 153.09 | 155.88 | 799,019 | +2.34(+1.52%) |
Aug 12, 2019 | 152.92 | 154.85 | 152.28 | 153.54 | 550,088 | +0.16(+0.10%) |
Aug 09, 2019 | 152.31 | 155.13 | 150.68 | 153.38 | 780,770 | -0.09(-0.06%) |
Aug 08, 2019 | 150.46 | 154.07 | 150.32 | 153.47 | 18,650,540 | +3.79(+2.53%) |
Aug 07, 2019 | 149.17 | 150.42 | 147.49 | 149.68 | 1,042,532 | -1.38(-0.91%) |
Aug 06, 2019 | 148.51 | 151.20 | 148.09 | 151.06 | 760,469 | +3.45(+2.34%) |
Aug 05, 2019 | 150.45 | 150.73 | 146.32 | 147.61 | 747,864 | -5.35(-3.50%) |
Aug 02, 2019 | 155.25 | 156.18 | 152.58 | 152.96 | 1,470,904 | -6.18(-3.88%) |
Aug 01, 2019 | 160.15 | 161.37 | 158.03 | 159.14 | 747,227 | -0.10(-0.07%) |
Jul 31, 2019 | 159.98 | 161.04 | 157.99 | 159.24 | 442,947 | -1.46(-0.91%) |
Jul 30, 2019 | 157.42 | 160.88 | 156.51 | 160.70 | 428,385 | +2.20(+1.39%) |
Jul 29, 2019 | 159.74 | 159.74 | 158.02 | 158.50 | 527,115 | -1.30(-0.81%) |
Jul 26, 2019 | 157.66 | 160.73 | 157.14 | 159.80 | 664,252 | +3.39(+2.17%) |
Jul 25, 2019 | 157.93 | 158.39 | 156.00 | 156.41 | 469,505 | -1.34(-0.85%) |
Jul 24, 2019 | 157.20 | 158.51 | 155.51 | 157.76 | 357,802 | -0.27(-0.17%) |
Jul 23, 2019 | 157.64 | 158.91 | 156.78 | 158.03 | 432,433 | +2.07(+1.33%) |
Jul 22, 2019 | 155.91 | 156.91 | 155.21 | 155.96 | 407,496 | +0.27(+0.18%) |
Jul 19, 2019 | 156.84 | 157.93 | 155.65 | 155.68 | 488,681 | -0.42(-0.27%) |
Jul 18, 2019 | 156.98 | 157.14 | 154.73 | 156.10 | 678,817 | -0.81(-0.51%) |
Jul 17, 2019 | 159.17 | 159.80 | 156.65 | 156.90 | 530,664 | -2.47(-1.55%) |
Jul 16, 2019 | 159.85 | 161.13 | 159.19 | 159.37 | 346,842 | -0.78(-0.49%) |
Jul 15, 2019 | 160.96 | 161.43 | 159.03 | 160.15 | 216,499 | -1.09(-0.67%) |
Jul 12, 2019 | 160.16 | 161.54 | 159.64 | 161.24 | 315,831 | +1.59(+1.00%) |
Jul 11, 2019 | 158.96 | 159.69 | 157.28 | 159.64 | 355,513 | +0.12(+0.08%) |
Jul 10, 2019 | 161.44 | 162.32 | 159.14 | 159.52 | 421,272 | -0.92(-0.57%) |
Jul 09, 2019 | 160.31 | 160.48 | 159.05 | 160.44 | 266,734 | -0.62(-0.39%) |
Jul 08, 2019 | 161.01 | 161.62 | 160.47 | 161.06 | 341,434 | -1.03(-0.63%) |
Jul 05, 2019 | 162.50 | 162.85 | 160.00 | 162.09 | 370,182 | -1.26(-0.77%) |
Jul 03, 2019 | 163.50 | 163.58 | 162.53 | 163.35 | 110,397 | +0.59(+0.36%) |
Jul 02, 2019 | 163.30 | 163.30 | 162.09 | 162.77 | 291,516 | -0.87(-0.53%) |