Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 116.90 | 117.68 | 112.61 | 115.03 | 828,011 | -1.38(-1.19%) |
Sep 27, 2019 | 126.81 | 127.50 | 115.54 | 116.41 | 1,274,600 | -9.60(-7.62%) |
Sep 26, 2019 | 123.70 | 127.65 | 121.45 | 126.01 | 937,285 | +4.11(+3.37%) |
Sep 25, 2019 | 123.28 | 123.97 | 118.65 | 121.90 | 984,287 | +3.24(+2.73%) |
Sep 24, 2019 | 126.46 | 127.08 | 116.49 | 118.66 | 1,279,383 | -7.83(-6.19%) |
Sep 23, 2019 | 133.50 | 133.50 | 125.25 | 126.49 | 948,231 | -2.43(-1.88%) |
Sep 20, 2019 | 132.00 | 135.00 | 127.00 | 128.92 | 1,094,100 | -5.99(-4.44%) |
Sep 19, 2019 | 135.82 | 138.00 | 133.31 | 134.91 | 460,080 | -0.81(-0.60%) |
Sep 18, 2019 | 136.45 | 138.86 | 134.75 | 135.72 | 648,313 | -1.92(-1.39%) |
Sep 17, 2019 | 137.20 | 138.39 | 135.95 | 137.64 | 397,238 | +0.61(+0.45%) |
Sep 16, 2019 | 140.10 | 142.27 | 136.96 | 137.03 | 341,021 | -3.98(-2.82%) |
Sep 13, 2019 | 142.82 | 145.00 | 140.15 | 141.01 | 379,300 | -1.41(-0.99%) |
Sep 12, 2019 | 150.44 | 151.06 | 142.09 | 142.42 | 586,800 | -7.84(-5.22%) |
Sep 11, 2019 | 143.00 | 151.35 | 142.30 | 150.26 | 718,825 | +7.96(+5.59%) |
Sep 10, 2019 | 134.45 | 142.98 | 132.78 | 142.30 | 805,061 | +7.04(+5.20%) |
Sep 09, 2019 | 139.97 | 141.81 | 135.14 | 135.26 | 379,023 | -4.18(-3.00%) |
Sep 06, 2019 | 136.66 | 140.39 | 134.04 | 139.44 | 449,400 | +2.92(+2.14%) |
Sep 05, 2019 | 134.87 | 137.24 | 133.64 | 136.52 | 434,816 | +2.61(+1.95%) |
Sep 04, 2019 | 141.99 | 141.99 | 132.35 | 133.91 | 865,876 | -9.03(-6.32%) |
Sep 03, 2019 | 140.93 | 143.40 | 139.21 | 142.94 | 230,947 | +0.53(+0.37%) |
Aug 30, 2019 | 143.74 | 143.99 | 140.34 | 142.41 | 217,900 | -0.06(-0.04%) |
Aug 29, 2019 | 141.25 | 143.48 | 140.00 | 142.47 | 265,459 | +3.06(+2.19%) |
Aug 28, 2019 | 138.00 | 140.53 | 136.29 | 139.41 | 215,857 | +1.33(+0.96%) |
Aug 27, 2019 | 140.69 | 142.75 | 137.76 | 138.08 | 368,466 | -2.19(-1.56%) |
Aug 26, 2019 | 146.49 | 147.25 | 136.11 | 140.27 | 1,003,721 | -5.19(-3.57%) |
Aug 23, 2019 | 145.57 | 149.18 | 144.97 | 145.46 | 296,300 | -1.89(-1.28%) |
Aug 22, 2019 | 152.51 | 152.94 | 146.33 | 147.35 | 626,637 | -5.51(-3.60%) |
Aug 21, 2019 | 151.75 | 155.26 | 151.18 | 152.86 | 325,435 | +2.01(+1.33%) |
Aug 20, 2019 | 154.65 | 155.77 | 148.82 | 150.85 | 329,104 | -3.32(-2.15%) |
Aug 19, 2019 | 156.42 | 156.99 | 153.75 | 154.17 | 252,716 | -0.02(-0.01%) |
Aug 16, 2019 | 154.10 | 155.99 | 152.94 | 154.19 | 275,700 | +1.27(+0.83%) |
Aug 15, 2019 | 155.78 | 156.77 | 151.13 | 152.92 | 287,983 | -2.20(-1.42%) |
Aug 14, 2019 | 158.00 | 158.26 | 153.75 | 155.12 | 363,822 | -4.70(-2.94%) |
Aug 13, 2019 | 158.00 | 162.13 | 157.43 | 159.82 | 476,434 | +0.44(+0.28%) |
Aug 12, 2019 | 166.59 | 166.59 | 159.16 | 159.38 | 455,103 | -7.60(-4.55%) |
Aug 09, 2019 | 168.50 | 172.12 | 166.40 | 166.98 | 725,700 | -2.52(-1.49%) |
Aug 08, 2019 | 169.55 | 175.35 | 167.61 | 169.50 | 1,144,837 | +3.13(+1.88%) |
Aug 07, 2019 | 167.98 | 168.45 | 157.00 | 166.37 | 2,147,011 | +13.95(+9.15%) |
Aug 06, 2019 | 152.75 | 153.90 | 149.04 | 152.42 | 806,538 | +1.11(+0.73%) |
Aug 05, 2019 | 153.03 | 154.30 | 147.91 | 151.31 | 972,039 | -4.41(-2.83%) |
Aug 02, 2019 | 156.88 | 159.53 | 154.02 | 155.72 | 418,600 | -1.97(-1.25%) |
Aug 01, 2019 | 162.72 | 163.98 | 157.20 | 157.69 | 441,266 | -4.61(-2.84%) |
Jul 31, 2019 | 163.67 | 165.86 | 162.03 | 162.30 | 369,462 | -1.75(-1.07%) |
Jul 30, 2019 | 165.26 | 166.78 | 163.28 | 164.05 | 388,225 | -1.86(-1.12%) |
Jul 29, 2019 | 168.89 | 168.89 | 163.77 | 165.91 | 252,433 | -0.40(-0.24%) |
Jul 26, 2019 | 162.72 | 166.98 | 162.51 | 166.31 | 361,800 | +5.21(+3.23%) |
Jul 25, 2019 | 162.00 | 164.54 | 160.52 | 161.10 | 349,476 | -0.84(-0.52%) |
Jul 24, 2019 | 160.91 | 163.80 | 160.13 | 161.94 | 256,714 | +0.51(+0.32%) |
Jul 23, 2019 | 162.50 | 163.40 | 158.06 | 161.43 | 385,382 | -1.68(-1.03%) |
Jul 22, 2019 | 166.14 | 166.52 | 162.66 | 163.11 | 319,786 | -2.35(-1.42%) |
Jul 19, 2019 | 167.36 | 167.99 | 164.07 | 165.46 | 294,000 | -0.55(-0.33%) |
Jul 18, 2019 | 162.65 | 166.50 | 162.51 | 166.01 | 270,126 | +3.01(+1.85%) |
Jul 17, 2019 | 167.00 | 167.00 | 161.52 | 163.00 | 369,179 | -3.24(-1.95%) |
Jul 16, 2019 | 168.37 | 168.72 | 165.50 | 166.24 | 246,789 | -1.42(-0.85%) |
Jul 15, 2019 | 171.20 | 171.21 | 166.96 | 167.66 | 363,104 | -4.79(-2.78%) |
Jul 12, 2019 | 173.71 | 173.71 | 169.72 | 172.45 | 215,300 | -2.18(-1.25%) |
Jul 11, 2019 | 174.10 | 174.80 | 169.30 | 174.63 | 453,931 | +1.93(+1.12%) |
Jul 10, 2019 | 178.00 | 180.75 | 172.23 | 172.70 | 451,919 | -5.12(-2.88%) |
Jul 09, 2019 | 173.00 | 178.30 | 172.41 | 177.82 | 372,691 | +4.67(+2.70%) |
Jul 08, 2019 | 172.00 | 173.40 | 168.65 | 173.15 | 331,699 | +1.15(+0.67%) |
Jul 05, 2019 | 174.01 | 178.50 | 171.50 | 172.00 | 360,900 | -3.77(-2.14%) |
Jul 03, 2019 | 171.32 | 176.19 | 169.76 | 175.77 | 154,800 | +4.93(+2.89%) |
Jul 02, 2019 | 172.60 | 172.70 | 169.27 | 170.84 | 270,496 | -1.16(-0.67%) |