Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 152.99 | 154.34 | 152.99 | 154.03 | 2,295,194 | +1.06(+0.69%) |
Sep 27, 2019 | 152.81 | 153.38 | 151.40 | 152.97 | 2,762,349 | +0.92(+0.61%) |
Sep 26, 2019 | 151.91 | 152.94 | 151.55 | 152.06 | 2,195,045 | +0.09(+0.06%) |
Sep 25, 2019 | 151.05 | 152.28 | 150.44 | 151.96 | 1,827,425 | +1.06(+0.71%) |
Sep 24, 2019 | 152.75 | 153.35 | 150.14 | 150.90 | 2,910,638 | -1.26(-0.83%) |
Sep 23, 2019 | 151.79 | 152.77 | 151.31 | 152.16 | 2,911,409 | -1.06(-0.70%) |
Sep 20, 2019 | 152.57 | 153.59 | 151.75 | 153.22 | 5,579,733 | +1.40(+0.92%) |
Sep 19, 2019 | 153.01 | 153.63 | 151.60 | 151.82 | 2,145,389 | -1.09(-0.71%) |
Sep 18, 2019 | 151.02 | 152.93 | 150.67 | 152.91 | 2,025,670 | +1.37(+0.91%) |
Sep 17, 2019 | 151.56 | 151.84 | 150.44 | 151.54 | 2,518,957 | +0.23(+0.15%) |
Sep 16, 2019 | 152.06 | 152.40 | 150.90 | 151.31 | 2,666,805 | -1.37(-0.89%) |
Sep 13, 2019 | 153.78 | 154.01 | 152.47 | 152.67 | 3,009,288 | -0.84(-0.55%) |
Sep 12, 2019 | 156.15 | 156.58 | 153.30 | 153.51 | 3,050,976 | -2.41(-1.55%) |
Sep 11, 2019 | 154.57 | 156.00 | 154.03 | 155.92 | 4,445,623 | +1.52(+0.98%) |
Sep 10, 2019 | 153.51 | 154.43 | 151.94 | 154.40 | 4,637,343 | -0.05(-0.03%) |
Sep 09, 2019 | 156.48 | 157.24 | 153.90 | 154.45 | 5,483,413 | -1.37(-0.88%) |
Sep 06, 2019 | 155.62 | 156.39 | 155.23 | 155.81 | 3,655,414 | +0.72(+0.46%) |
Sep 05, 2019 | 153.49 | 155.63 | 153.40 | 155.10 | 4,955,863 | +2.94(+1.93%) |
Sep 04, 2019 | 150.37 | 152.69 | 150.37 | 152.16 | 4,366,099 | +3.29(+2.21%) |
Sep 03, 2019 | 148.85 | 149.72 | 148.07 | 148.87 | 3,075,178 | -0.99(-0.66%) |
Aug 30, 2019 | 150.21 | 150.79 | 149.39 | 149.86 | 3,467,464 | +0.93(+0.62%) |
Aug 29, 2019 | 147.00 | 149.30 | 146.51 | 148.93 | 4,305,291 | +3.69(+2.54%) |
Aug 28, 2019 | 143.08 | 145.66 | 142.43 | 145.25 | 2,596,191 | +1.88(+1.31%) |
Aug 27, 2019 | 143.94 | 144.02 | 142.23 | 143.36 | 2,779,444 | +0.52(+0.36%) |
Aug 26, 2019 | 143.72 | 143.86 | 141.02 | 142.84 | 3,398,740 | +0.38(+0.27%) |
Aug 23, 2019 | 147.00 | 147.73 | 141.55 | 142.46 | 4,770,702 | -5.84(-3.94%) |
Aug 22, 2019 | 149.92 | 150.12 | 147.09 | 148.30 | 2,131,077 | -0.81(-0.54%) |
Aug 21, 2019 | 150.21 | 150.21 | 148.19 | 149.11 | 1,902,796 | +0.29(+0.20%) |
Aug 20, 2019 | 150.76 | 150.98 | 148.74 | 148.81 | 1,896,204 | -2.18(-1.44%) |
Aug 19, 2019 | 152.22 | 152.33 | 150.66 | 150.99 | 1,809,401 | +0.75(+0.50%) |
Aug 16, 2019 | 149.12 | 150.72 | 148.59 | 150.24 | 1,920,254 | +2.51(+1.70%) |
Aug 15, 2019 | 148.68 | 149.20 | 146.66 | 147.72 | 2,439,092 | -0.86(-0.58%) |
Aug 14, 2019 | 150.39 | 151.08 | 148.53 | 148.59 | 2,712,341 | -3.57(-2.35%) |
Aug 13, 2019 | 149.38 | 154.01 | 149.00 | 152.16 | 3,568,637 | +2.71(+1.81%) |
Aug 12, 2019 | 149.84 | 151.15 | 148.93 | 149.45 | 1,474,453 | -1.52(-1.01%) |
Aug 09, 2019 | 151.17 | 151.88 | 149.68 | 150.97 | 1,989,517 | -0.31(-0.20%) |
Aug 08, 2019 | 149.09 | 151.67 | 148.73 | 151.28 | 2,681,352 | +3.28(+2.22%) |
Aug 07, 2019 | 147.61 | 148.41 | 145.90 | 148.00 | 3,399,469 | -1.02(-0.69%) |
Aug 06, 2019 | 147.98 | 149.94 | 147.84 | 149.02 | 3,979,710 | +2.27(+1.55%) |
Aug 05, 2019 | 149.62 | 150.35 | 145.73 | 146.75 | 3,630,153 | -5.44(-3.57%) |
Aug 02, 2019 | 152.98 | 153.12 | 150.94 | 152.18 | 2,378,677 | -1.40(-0.91%) |
Aug 01, 2019 | 155.70 | 157.44 | 153.30 | 153.58 | 3,038,033 | -2.64(-1.69%) |
Jul 31, 2019 | 157.14 | 157.59 | 154.14 | 156.21 | 3,198,050 | -1.31(-0.83%) |
Jul 30, 2019 | 157.81 | 158.47 | 157.01 | 157.53 | 1,582,595 | -0.56(-0.36%) |
Jul 29, 2019 | 157.48 | 158.39 | 157.05 | 158.09 | 1,677,805 | +0.83(+0.53%) |
Jul 26, 2019 | 157.17 | 157.36 | 156.40 | 157.26 | 1,941,935 | -0.14(-0.09%) |
Jul 25, 2019 | 158.11 | 158.21 | 156.71 | 157.40 | 1,942,177 | -0.17(-0.11%) |
Jul 24, 2019 | 157.84 | 158.79 | 157.43 | 157.57 | 1,933,496 | -0.81(-0.51%) |
Jul 23, 2019 | 158.71 | 159.05 | 157.13 | 158.39 | 2,297,708 | +1.16(+0.74%) |
Jul 22, 2019 | 156.72 | 158.05 | 156.19 | 157.23 | 1,947,677 | +0.53(+0.34%) |
Jul 19, 2019 | 157.65 | 158.51 | 156.63 | 156.69 | 3,353,950 | -0.81(-0.51%) |
Jul 18, 2019 | 154.53 | 157.50 | 153.71 | 157.50 | 4,557,444 | +4.76(+3.12%) |
Jul 17, 2019 | 158.12 | 158.20 | 152.65 | 152.74 | 6,044,868 | -5.58(-3.52%) |
Jul 16, 2019 | 158.51 | 159.32 | 157.88 | 158.31 | 2,195,807 | -0.21(-0.13%) |
Jul 15, 2019 | 160.65 | 160.65 | 158.09 | 158.52 | 1,841,455 | -1.93(-1.20%) |
Jul 12, 2019 | 158.29 | 160.50 | 158.29 | 160.45 | 2,425,707 | +2.35(+1.49%) |
Jul 11, 2019 | 158.36 | 158.54 | 156.92 | 158.10 | 2,678,758 | +0.07(+0.05%) |
Jul 10, 2019 | 159.53 | 160.27 | 157.94 | 158.03 | 2,059,638 | -0.96(-0.60%) |
Jul 09, 2019 | 158.51 | 159.20 | 158.14 | 158.99 | 1,761,920 | -0.14(-0.08%) |
Jul 08, 2019 | 159.69 | 159.70 | 158.33 | 159.12 | 1,737,562 | -0.83(-0.52%) |
Jul 05, 2019 | 160.52 | 160.73 | 158.22 | 159.96 | 1,334,514 | -1.64(-1.01%) |
Jul 03, 2019 | 160.12 | 161.66 | 159.61 | 161.59 | 1,368,848 | +1.61(+1.01%) |
Jul 02, 2019 | 160.32 | 160.76 | 159.56 | 159.98 | 1,553,361 | -0.17(-0.11%) |