Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 156.24 | 157.15 | 154.92 | 155.61 | 340,336 | -0.63(-0.40%) |
Sep 27, 2019 | 156.70 | 157.91 | 155.55 | 156.24 | 310,778 | +0.66(+0.42%) |
Sep 26, 2019 | 155.75 | 156.23 | 155.00 | 155.58 | 289,016 | -0.30(-0.20%) |
Sep 25, 2019 | 154.03 | 156.28 | 153.65 | 155.89 | 337,605 | +1.71(+1.11%) |
Sep 24, 2019 | 156.06 | 156.59 | 153.43 | 154.18 | 608,361 | -1.17(-0.75%) |
Sep 23, 2019 | 155.18 | 156.58 | 154.30 | 155.35 | 571,775 | -0.70(-0.45%) |
Sep 20, 2019 | 159.09 | 159.67 | 156.01 | 156.05 | 1,971,563 | -2.21(-1.40%) |
Sep 19, 2019 | 161.50 | 162.32 | 158.18 | 158.26 | 515,649 | -3.55(-2.19%) |
Sep 18, 2019 | 161.79 | 161.94 | 159.75 | 161.81 | 415,755 | -0.96(-0.59%) |
Sep 17, 2019 | 162.36 | 164.07 | 161.78 | 162.77 | 364,333 | -0.10(-0.06%) |
Sep 16, 2019 | 161.79 | 163.70 | 161.24 | 162.88 | 359,328 | +0.62(+0.38%) |
Sep 13, 2019 | 161.92 | 163.25 | 161.22 | 162.26 | 419,882 | +1.30(+0.81%) |
Sep 12, 2019 | 159.55 | 161.17 | 159.16 | 160.96 | 368,551 | +1.74(+1.09%) |
Sep 11, 2019 | 158.21 | 159.23 | 156.70 | 159.22 | 418,806 | +1.38(+0.87%) |
Sep 10, 2019 | 159.47 | 159.47 | 156.55 | 157.84 | 494,391 | -1.61(-1.01%) |
Sep 09, 2019 | 160.47 | 160.94 | 158.33 | 159.46 | 382,488 | -0.87(-0.55%) |
Sep 06, 2019 | 160.43 | 161.09 | 159.62 | 160.33 | 464,430 | +0.13(+0.08%) |
Sep 05, 2019 | 156.14 | 160.38 | 156.14 | 160.20 | 602,321 | +5.46(+3.53%) |
Sep 04, 2019 | 154.84 | 155.14 | 153.39 | 154.74 | 321,430 | +1.61(+1.05%) |
Sep 03, 2019 | 155.38 | 155.77 | 152.29 | 153.12 | 486,354 | -3.28(-2.09%) |
Aug 30, 2019 | 158.29 | 159.13 | 155.47 | 156.40 | 547,206 | -0.58(-0.37%) |
Aug 29, 2019 | 156.44 | 157.52 | 155.43 | 156.98 | 399,944 | +2.36(+1.53%) |
Aug 28, 2019 | 153.70 | 155.00 | 152.56 | 154.62 | 412,745 | +0.21(+0.14%) |
Aug 27, 2019 | 153.97 | 154.95 | 152.95 | 154.41 | 545,926 | +1.81(+1.19%) |
Aug 26, 2019 | 153.67 | 154.50 | 151.17 | 152.59 | 416,371 | +0.14(+0.09%) |
Aug 23, 2019 | 155.89 | 156.37 | 152.01 | 152.45 | 525,090 | -4.09(-2.61%) |
Aug 22, 2019 | 157.82 | 158.36 | 156.19 | 156.54 | 311,109 | -0.95(-0.60%) |
Aug 21, 2019 | 157.91 | 158.49 | 157.24 | 157.49 | 286,318 | +1.03(+0.66%) |
Aug 20, 2019 | 156.50 | 157.37 | 155.36 | 156.46 | 446,053 | -0.74(-0.47%) |
Aug 19, 2019 | 157.90 | 157.90 | 155.78 | 157.20 | 402,643 | +1.47(+0.95%) |
Aug 16, 2019 | 154.73 | 156.03 | 154.46 | 155.73 | 488,546 | +2.12(+1.38%) |
Aug 15, 2019 | 153.03 | 154.58 | 152.23 | 153.61 | 495,621 | +0.86(+0.57%) |
Aug 14, 2019 | 154.16 | 155.30 | 152.06 | 152.75 | 517,444 | -3.62(-2.31%) |
Aug 13, 2019 | 154.13 | 157.95 | 153.56 | 156.36 | 796,560 | +2.35(+1.52%) |
Aug 12, 2019 | 153.39 | 155.33 | 152.75 | 154.02 | 548,395 | +0.16(+0.10%) |
Aug 09, 2019 | 152.78 | 155.61 | 151.15 | 153.86 | 778,368 | -0.09(-0.06%) |
Aug 08, 2019 | 150.92 | 154.55 | 150.79 | 153.94 | 18,593,140 | +3.80(+2.53%) |
Aug 07, 2019 | 149.63 | 150.88 | 147.95 | 150.14 | 1,039,324 | -1.39(-0.91%) |
Aug 06, 2019 | 148.97 | 151.66 | 148.55 | 151.53 | 758,128 | +3.47(+2.34%) |
Aug 05, 2019 | 150.91 | 151.20 | 146.77 | 148.06 | 745,563 | -5.37(-3.50%) |
Aug 02, 2019 | 155.73 | 156.67 | 153.05 | 153.43 | 1,466,377 | -6.20(-3.88%) |
Aug 01, 2019 | 160.65 | 161.87 | 158.51 | 159.63 | 744,928 | -0.10(-0.07%) |
Jul 31, 2019 | 160.47 | 161.54 | 158.48 | 159.73 | 441,584 | -1.46(-0.91%) |
Jul 30, 2019 | 157.91 | 161.38 | 156.99 | 161.20 | 427,067 | +2.20(+1.39%) |
Jul 29, 2019 | 160.24 | 160.24 | 158.51 | 158.99 | 525,493 | -1.30(-0.81%) |
Jul 26, 2019 | 158.15 | 161.22 | 157.62 | 160.29 | 662,207 | +3.40(+2.17%) |
Jul 25, 2019 | 158.41 | 158.88 | 156.49 | 156.89 | 468,060 | -1.35(-0.85%) |
Jul 24, 2019 | 157.68 | 159.00 | 155.99 | 158.24 | 356,701 | -0.28(-0.17%) |
Jul 23, 2019 | 158.13 | 159.40 | 157.26 | 158.52 | 431,102 | +2.08(+1.33%) |
Jul 22, 2019 | 156.39 | 157.40 | 155.69 | 156.44 | 406,242 | +0.28(+0.18%) |
Jul 19, 2019 | 157.32 | 158.42 | 156.13 | 156.16 | 487,177 | -0.42(-0.27%) |
Jul 18, 2019 | 157.46 | 157.62 | 155.20 | 156.58 | 676,728 | -0.81(-0.51%) |
Jul 17, 2019 | 159.66 | 160.29 | 157.13 | 157.39 | 529,031 | -2.48(-1.55%) |
Jul 16, 2019 | 160.34 | 161.63 | 159.69 | 159.87 | 345,775 | -0.78(-0.48%) |
Jul 15, 2019 | 161.45 | 161.93 | 159.53 | 160.65 | 215,833 | -1.09(-0.68%) |
Jul 12, 2019 | 160.66 | 162.04 | 160.14 | 161.74 | 314,859 | +1.60(+1.00%) |
Jul 11, 2019 | 159.45 | 160.18 | 157.77 | 160.14 | 354,419 | +0.12(+0.08%) |
Jul 10, 2019 | 161.94 | 162.83 | 159.63 | 160.01 | 419,975 | -0.92(-0.57%) |
Jul 09, 2019 | 160.81 | 160.98 | 159.54 | 160.93 | 265,913 | -0.62(-0.39%) |
Jul 08, 2019 | 161.51 | 162.12 | 160.97 | 161.56 | 340,384 | -1.03(-0.63%) |
Jul 05, 2019 | 163.01 | 163.36 | 160.50 | 162.59 | 369,043 | -1.27(-0.77%) |
Jul 03, 2019 | 164.01 | 164.09 | 163.03 | 163.86 | 110,058 | +0.59(+0.36%) |
Jul 02, 2019 | 163.80 | 163.80 | 162.59 | 163.27 | 290,619 | -0.87(-0.53%) |