Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 139.77 | 140.21 | 138.03 | 138.87 | 15,529,147 | -2.19(-1.55%) |
Sep 27, 2019 | 140.35 | 141.68 | 140.16 | 141.06 | 9,665,900 | -0.73(-0.51%) |
Sep 26, 2019 | 142.19 | 142.57 | 141.56 | 141.79 | 8,801,984 | -0.04(-0.03%) |
Sep 25, 2019 | 144.08 | 144.29 | 141.44 | 141.83 | 11,996,005 | -2.47(-1.71%) |
Sep 24, 2019 | 143.21 | 144.77 | 142.88 | 144.30 | 10,620,811 | +0.55(+0.38%) |
Sep 23, 2019 | 143.22 | 143.94 | 143.07 | 143.75 | 9,034,047 | +0.80(+0.56%) |
Sep 20, 2019 | 141.61 | 143.03 | 141.46 | 142.95 | 12,276,500 | +1.67(+1.18%) |
Sep 19, 2019 | 141.57 | 141.74 | 141.09 | 141.28 | 8,062,590 | +0.57(+0.41%) |
Sep 18, 2019 | 141.93 | 142.53 | 139.81 | 140.71 | 15,070,923 | -0.89(-0.63%) |
Sep 17, 2019 | 141.82 | 142.11 | 141.22 | 141.60 | 7,046,204 | +0.28(+0.20%) |
Sep 16, 2019 | 141.60 | 142.05 | 141.02 | 141.32 | 8,093,068 | +1.17(+0.83%) |
Sep 13, 2019 | 141.73 | 141.99 | 140.06 | 140.15 | 13,451,700 | -1.17(-0.83%) |
Sep 12, 2019 | 142.68 | 143.10 | 141.11 | 141.32 | 12,673,687 | +0.29(+0.21%) |
Sep 11, 2019 | 140.34 | 141.26 | 140.28 | 141.03 | 7,442,067 | +0.85(+0.61%) |
Sep 10, 2019 | 141.23 | 141.52 | 140.16 | 140.18 | 12,619,644 | -1.21(-0.86%) |
Sep 09, 2019 | 142.37 | 142.46 | 141.18 | 141.39 | 11,318,104 | -0.53(-0.37%) |
Sep 06, 2019 | 143.64 | 144.06 | 141.86 | 141.92 | 14,175,200 | -1.22(-0.85%) |
Sep 05, 2019 | 144.98 | 145.01 | 142.00 | 143.14 | 20,295,936 | -3.52(-2.40%) |
Sep 04, 2019 | 145.54 | 146.82 | 145.50 | 146.66 | 11,291,184 | +0.91(+0.62%) |
Sep 03, 2019 | 144.96 | 146.13 | 144.74 | 145.75 | 15,617,552 | +2.00(+1.39%) |
Aug 30, 2019 | 143.84 | 144.88 | 143.02 | 143.75 | 9,642,500 | -0.37(-0.26%) |
Aug 29, 2019 | 145.40 | 145.49 | 143.28 | 144.12 | 14,762,980 | -1.04(-0.72%) |
Aug 28, 2019 | 145.39 | 145.68 | 144.64 | 145.16 | 11,453,905 | -0.41(-0.28%) |
Aug 27, 2019 | 144.30 | 145.68 | 144.27 | 145.57 | 12,855,777 | +1.38(+0.96%) |
Aug 26, 2019 | 144.35 | 144.97 | 143.91 | 144.19 | 12,197,311 | +0.02(+0.01%) |
Aug 23, 2019 | 141.84 | 144.33 | 141.64 | 144.17 | 20,290,500 | +2.77(+1.96%) |
Aug 22, 2019 | 141.39 | 141.90 | 141.17 | 141.40 | 6,847,247 | -0.36(-0.25%) |
Aug 21, 2019 | 141.62 | 142.17 | 141.46 | 141.76 | 8,118,632 | -0.45(-0.32%) |
Aug 20, 2019 | 141.77 | 142.26 | 141.60 | 142.21 | 7,479,077 | +1.10(+0.78%) |
Aug 19, 2019 | 141.33 | 141.79 | 140.85 | 141.11 | 10,555,280 | -1.67(-1.17%) |
Aug 16, 2019 | 142.75 | 143.13 | 141.80 | 142.78 | 12,184,400 | -0.92(-0.64%) |
Aug 15, 2019 | 142.96 | 144.02 | 142.61 | 143.70 | 13,496,696 | +0.95(+0.67%) |
Aug 14, 2019 | 142.90 | 143.75 | 142.05 | 142.75 | 20,667,780 | +0.97(+0.68%) |
Aug 13, 2019 | 143.17 | 143.29 | 139.35 | 141.78 | 29,929,950 | -0.85(-0.60%) |
Aug 12, 2019 | 141.67 | 143.38 | 141.64 | 142.63 | 14,358,056 | +1.37(+0.97%) |
Aug 09, 2019 | 141.28 | 142.03 | 140.96 | 141.26 | 9,485,900 | -0.47(-0.33%) |
Aug 08, 2019 | 140.90 | 142.37 | 140.71 | 141.73 | 13,102,765 | +0.71(+0.50%) |
Aug 07, 2019 | 141.28 | 142.47 | 140.88 | 141.02 | 26,666,360 | +2.11(+1.52%) |
Aug 06, 2019 | 138.33 | 139.03 | 138.01 | 138.91 | 9,460,866 | +1.12(+0.81%) |
Aug 05, 2019 | 137.93 | 138.64 | 137.05 | 137.79 | 17,504,190 | +1.90(+1.40%) |
Aug 02, 2019 | 135.39 | 136.60 | 135.37 | 135.89 | 13,753,200 | -0.52(-0.38%) |
Aug 01, 2019 | 132.42 | 136.43 | 132.30 | 136.41 | 27,709,368 | +3.20(+2.40%) |
Jul 31, 2019 | 135.03 | 135.42 | 133.02 | 133.21 | 18,796,472 | -1.77(-1.31%) |
Jul 30, 2019 | 134.76 | 135.18 | 134.41 | 134.98 | 9,456,033 | +0.45(+0.33%) |
Jul 29, 2019 | 134.06 | 134.73 | 133.44 | 134.53 | 9,161,643 | +0.89(+0.67%) |
Jul 26, 2019 | 134.24 | 134.29 | 133.59 | 133.64 | 6,249,900 | +0.22(+0.16%) |
Jul 25, 2019 | 134.24 | 134.28 | 133.09 | 133.42 | 11,707,739 | -0.95(-0.71%) |
Jul 24, 2019 | 134.59 | 134.84 | 133.98 | 134.37 | 6,715,116 | +0.68(+0.51%) |
Jul 23, 2019 | 134.43 | 134.95 | 133.56 | 133.69 | 9,981,070 | -0.76(-0.57%) |
Jul 22, 2019 | 134.56 | 134.82 | 134.32 | 134.45 | 7,570,596 | -0.02(-0.01%) |
Jul 19, 2019 | 135.45 | 136.03 | 133.97 | 134.47 | 18,079,100 | -2.01(-1.47%) |
Jul 18, 2019 | 133.83 | 136.63 | 133.61 | 136.48 | 18,461,340 | +1.90(+1.41%) |
Jul 17, 2019 | 133.00 | 134.60 | 132.89 | 134.58 | 11,287,667 | +2.18(+1.65%) |
Jul 16, 2019 | 133.18 | 133.30 | 132.13 | 132.40 | 7,964,766 | -1.13(-0.85%) |
Jul 15, 2019 | 133.18 | 133.53 | 132.80 | 133.53 | 4,026,533 | +0.00(+0.00%) |
Jul 12, 2019 | 132.89 | 133.69 | 132.53 | 133.53 | 6,309,400 | +0.83(+0.63%) |
Jul 11, 2019 | 133.58 | 133.70 | 132.41 | 132.70 | 7,534,681 | -1.13(-0.84%) |
Jul 10, 2019 | 132.94 | 133.87 | 132.35 | 133.83 | 13,912,831 | +2.08(+1.58%) |
Jul 09, 2019 | 131.43 | 132.10 | 131.16 | 131.75 | 6,633,050 | +0.46(+0.35%) |
Jul 08, 2019 | 132.18 | 132.34 | 131.28 | 131.29 | 8,028,344 | -0.85(-0.64%) |
Jul 05, 2019 | 131.46 | 132.32 | 130.81 | 132.14 | 11,536,500 | -1.49(-1.12%) |
Jul 03, 2019 | 133.61 | 134.10 | 133.23 | 133.63 | 6,351,500 | +0.22(+0.16%) |
Jul 02, 2019 | 131.37 | 133.63 | 131.16 | 133.41 | 13,255,986 | +2.79(+2.14%) |