Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 150.00 | 152.70 | 145.20 | 146.10 | 21,755 | -3.90(-2.60%) |
Sep 27, 2019 | 151.80 | 154.50 | 147.33 | 150.00 | 15,583 | -2.10(-1.38%) |
Sep 26, 2019 | 153.90 | 157.20 | 150.00 | 152.10 | 13,865 | -0.90(-0.59%) |
Sep 25, 2019 | 154.50 | 155.10 | 150.60 | 153.00 | 14,688 | -1.80(-1.16%) |
Sep 24, 2019 | 159.00 | 160.20 | 152.70 | 154.80 | 17,677 | -3.30(-2.09%) |
Sep 23, 2019 | 158.70 | 159.30 | 154.50 | 158.10 | 10,851 | +0.30(+0.19%) |
Sep 20, 2019 | 164.40 | 167.40 | 157.20 | 157.80 | 23,763 | -6.60(-4.01%) |
Sep 19, 2019 | 167.40 | 169.50 | 163.80 | 164.40 | 11,930 | -3.60(-2.14%) |
Sep 18, 2019 | 167.70 | 168.30 | 163.20 | 168.00 | 16,007 | +0.30(+0.18%) |
Sep 17, 2019 | 171.60 | 171.60 | 165.00 | 167.70 | 16,064 | -3.90(-2.27%) |
Sep 16, 2019 | 172.80 | 177.90 | 167.40 | 171.60 | 21,266 | -0.60(-0.35%) |
Sep 13, 2019 | 169.50 | 173.70 | 168.60 | 172.20 | 18,683 | +3.00(+1.77%) |
Sep 12, 2019 | 173.10 | 173.40 | 164.10 | 169.20 | 18,125 | -1.20(-0.70%) |
Sep 11, 2019 | 162.30 | 172.20 | 162.30 | 170.40 | 23,084 | +9.60(+5.97%) |
Sep 10, 2019 | 158.40 | 161.10 | 156.60 | 160.80 | 21,287 | +1.80(+1.13%) |
Sep 09, 2019 | 164.10 | 164.40 | 157.80 | 159.00 | 15,589 | -4.50(-2.75%) |
Sep 06, 2019 | 158.10 | 165.90 | 154.50 | 163.50 | 26,070 | +6.60(+4.21%) |
Sep 05, 2019 | 156.00 | 157.50 | 151.20 | 156.90 | 20,676 | +2.10(+1.36%) |
Sep 04, 2019 | 154.20 | 156.60 | 150.30 | 154.80 | 16,191 | +2.10(+1.38%) |
Sep 03, 2019 | 156.00 | 156.60 | 150.30 | 152.70 | 14,777 | -2.70(-1.74%) |
Aug 30, 2019 | 159.90 | 159.90 | 153.38 | 155.40 | 18,046 | -3.00(-1.89%) |
Aug 29, 2019 | 162.60 | 163.20 | 156.60 | 158.40 | 19,069 | -2.70(-1.68%) |
Aug 28, 2019 | 157.20 | 162.60 | 156.00 | 161.10 | 10,411 | +2.70(+1.70%) |
Aug 27, 2019 | 162.30 | 163.80 | 156.00 | 158.40 | 16,221 | -3.30(-2.04%) |
Aug 26, 2019 | 160.80 | 163.80 | 156.00 | 161.70 | 15,298 | +2.70(+1.70%) |
Aug 23, 2019 | 167.70 | 169.05 | 158.70 | 159.00 | 22,580 | -9.00(-5.36%) |
Aug 22, 2019 | 174.00 | 175.20 | 165.30 | 168.00 | 23,631 | -5.10(-2.95%) |
Aug 21, 2019 | 170.70 | 173.70 | 168.00 | 173.10 | 17,728 | +3.60(+2.12%) |
Aug 20, 2019 | 172.20 | 173.10 | 167.70 | 169.50 | 15,126 | -2.10(-1.22%) |
Aug 19, 2019 | 173.70 | 173.70 | 165.90 | 171.60 | 18,930 | +0.90(+0.53%) |
Aug 16, 2019 | 165.00 | 171.90 | 162.90 | 170.70 | 24,653 | +6.60(+4.02%) |
Aug 15, 2019 | 172.50 | 174.60 | 163.50 | 164.10 | 27,550 | -7.80(-4.54%) |
Aug 14, 2019 | 181.20 | 181.20 | 171.60 | 171.90 | 24,462 | -11.10(-6.07%) |
Aug 13, 2019 | 180.00 | 190.80 | 177.30 | 183.00 | 32,153 | +3.00(+1.67%) |
Aug 12, 2019 | 176.70 | 189.30 | 175.20 | 180.00 | 41,161 | +3.60(+2.04%) |
Aug 09, 2019 | 177.30 | 186.00 | 175.20 | 176.40 | 48,706 | +3.90(+2.26%) |
Aug 08, 2019 | 189.00 | 193.50 | 170.40 | 172.50 | 49,640 | +1.50(+0.88%) |
Aug 07, 2019 | 168.30 | 173.40 | 163.50 | 171.00 | 28,126 | +1.80(+1.06%) |
Aug 06, 2019 | 168.90 | 172.80 | 166.20 | 169.20 | 16,585 | +3.30(+1.99%) |
Aug 05, 2019 | 165.00 | 167.70 | 161.40 | 165.90 | 24,636 | -3.60(-2.12%) |
Aug 02, 2019 | 179.40 | 180.90 | 165.00 | 169.50 | 30,010 | -9.90(-5.52%) |
Aug 01, 2019 | 180.30 | 186.00 | 177.30 | 179.40 | 14,979 | -0.60(-0.33%) |
Jul 31, 2019 | 182.10 | 187.80 | 179.10 | 180.00 | 15,666 | -1.80(-0.99%) |
Jul 30, 2019 | 180.30 | 182.40 | 177.60 | 181.80 | 14,767 | +1.50(+0.83%) |
Jul 29, 2019 | 183.00 | 183.90 | 177.60 | 180.30 | 12,764 | -2.40(-1.31%) |
Jul 26, 2019 | 181.20 | 183.30 | 178.80 | 182.70 | 11,323 | +2.40(+1.33%) |
Jul 25, 2019 | 184.80 | 184.80 | 178.20 | 180.30 | 12,524 | -3.00(-1.64%) |
Jul 24, 2019 | 179.70 | 184.80 | 175.80 | 183.30 | 14,054 | +3.90(+2.17%) |
Jul 23, 2019 | 185.10 | 185.70 | 178.50 | 179.40 | 13,047 | -4.50(-2.45%) |
Jul 22, 2019 | 182.10 | 186.60 | 174.30 | 183.90 | 17,860 | +2.40(+1.32%) |
Jul 19, 2019 | 186.30 | 189.30 | 181.20 | 181.50 | 17,086 | -4.50(-2.42%) |
Jul 18, 2019 | 190.80 | 192.00 | 183.60 | 186.00 | 19,368 | -3.90(-2.05%) |
Jul 17, 2019 | 191.70 | 193.20 | 189.00 | 189.90 | 13,551 | -0.90(-0.47%) |
Jul 16, 2019 | 195.60 | 195.60 | 190.80 | 190.80 | 14,789 | -5.40(-2.75%) |
Jul 15, 2019 | 197.40 | 197.70 | 189.90 | 196.20 | 22,556 | -2.10(-1.06%) |
Jul 12, 2019 | 200.40 | 202.20 | 197.10 | 198.30 | 18,893 | -1.80(-0.90%) |
Jul 11, 2019 | 203.70 | 204.00 | 198.90 | 200.10 | 19,668 | -3.30(-1.62%) |
Jul 10, 2019 | 205.20 | 206.70 | 200.70 | 203.40 | 14,754 | -0.60(-0.29%) |
Jul 09, 2019 | 201.00 | 205.50 | 201.00 | 204.00 | 11,668 | +1.50(+0.74%) |
Jul 08, 2019 | 205.20 | 206.70 | 201.00 | 202.50 | 19,319 | -2.70(-1.32%) |
Jul 05, 2019 | 206.40 | 209.40 | 203.10 | 205.20 | 13,586 | -0.60(-0.29%) |
Jul 03, 2019 | 207.30 | 209.10 | 203.40 | 205.80 | 9,910 | -1.50(-0.72%) |
Jul 02, 2019 | 212.10 | 213.30 | 204.90 | 207.30 | 13,028 | -4.80(-2.26%) |