Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 148.85 | 150.12 | 148.63 | 149.56 | 645,868 | +1.91(+1.29%) |
Sep 27, 2019 | 148.65 | 149.05 | 146.64 | 147.65 | 313,623 | +0.62(+0.42%) |
Sep 26, 2019 | 147.53 | 147.76 | 146.48 | 147.03 | 233,376 | +1.10(+0.75%) |
Sep 25, 2019 | 144.29 | 146.15 | 143.33 | 145.93 | 767,905 | -0.30(-0.21%) |
Sep 24, 2019 | 147.23 | 147.52 | 145.84 | 146.23 | 270,127 | -2.05(-1.38%) |
Sep 23, 2019 | 146.61 | 148.66 | 146.61 | 148.28 | 480,980 | +0.67(+0.45%) |
Sep 20, 2019 | 148.25 | 148.53 | 146.97 | 147.61 | 712,967 | -1.50(-1.00%) |
Sep 19, 2019 | 149.94 | 150.26 | 149.10 | 149.10 | 264,602 | -1.13(-0.75%) |
Sep 18, 2019 | 149.32 | 150.43 | 148.52 | 150.23 | 620,943 | +0.80(+0.53%) |
Sep 17, 2019 | 147.19 | 149.60 | 147.04 | 149.43 | 465,589 | +2.91(+1.99%) |
Sep 16, 2019 | 147.04 | 147.59 | 146.27 | 146.52 | 466,403 | -1.59(-1.07%) |
Sep 13, 2019 | 149.50 | 149.76 | 148.09 | 148.11 | 582,737 | -1.79(-1.19%) |
Sep 12, 2019 | 148.06 | 150.82 | 147.91 | 149.90 | 586,808 | +2.81(+1.91%) |
Sep 11, 2019 | 148.26 | 149.35 | 146.61 | 147.09 | 773,781 | +0.49(+0.34%) |
Sep 10, 2019 | 149.66 | 150.14 | 145.23 | 146.60 | 1,702,324 | -9.41(-6.03%) |
Sep 09, 2019 | 159.64 | 159.64 | 155.67 | 156.01 | 431,458 | -2.30(-1.45%) |
Sep 06, 2019 | 159.13 | 159.55 | 158.11 | 158.31 | 287,453 | +1.19(+0.76%) |
Sep 05, 2019 | 158.25 | 158.55 | 156.73 | 157.12 | 517,824 | +1.83(+1.18%) |
Sep 04, 2019 | 155.78 | 156.46 | 155.14 | 155.28 | 467,733 | +1.92(+1.25%) |
Sep 03, 2019 | 154.04 | 154.60 | 152.99 | 153.36 | 411,067 | +0.25(+0.16%) |
Aug 30, 2019 | 153.68 | 154.65 | 152.39 | 153.11 | 419,744 | -0.46(-0.30%) |
Aug 29, 2019 | 154.65 | 154.83 | 153.52 | 153.57 | 307,927 | +0.55(+0.36%) |
Aug 28, 2019 | 152.91 | 154.30 | 151.85 | 153.01 | 527,529 | -2.66(-1.71%) |
Aug 27, 2019 | 155.02 | 156.31 | 154.58 | 155.67 | 397,609 | +3.68(+2.42%) |
Aug 26, 2019 | 151.39 | 152.34 | 149.99 | 152.00 | 504,828 | +3.28(+2.21%) |
Aug 23, 2019 | 149.48 | 151.07 | 148.42 | 148.71 | 753,767 | -1.83(-1.22%) |
Aug 22, 2019 | 151.46 | 151.61 | 149.91 | 150.55 | 197,721 | -1.34(-0.88%) |
Aug 21, 2019 | 152.60 | 152.97 | 151.75 | 151.89 | 468,862 | +1.42(+0.94%) |
Aug 20, 2019 | 150.51 | 151.24 | 149.99 | 150.47 | 675,673 | -1.12(-0.74%) |
Aug 19, 2019 | 152.38 | 152.82 | 151.54 | 151.59 | 342,420 | +0.34(+0.22%) |
Aug 16, 2019 | 149.60 | 152.08 | 149.60 | 151.25 | 461,265 | +0.50(+0.33%) |
Aug 15, 2019 | 151.13 | 151.53 | 149.56 | 150.75 | 325,797 | -0.56(-0.37%) |
Aug 14, 2019 | 154.32 | 154.92 | 150.52 | 151.31 | 438,698 | -4.78(-3.06%) |
Aug 13, 2019 | 153.87 | 156.76 | 153.56 | 156.09 | 272,697 | +2.73(+1.78%) |
Aug 12, 2019 | 153.49 | 154.93 | 152.95 | 153.36 | 176,389 | -0.84(-0.54%) |
Aug 09, 2019 | 154.40 | 154.83 | 152.13 | 154.20 | 450,550 | -1.19(-0.77%) |
Aug 08, 2019 | 153.92 | 156.10 | 153.56 | 155.39 | 342,438 | +1.93(+1.26%) |
Aug 07, 2019 | 150.78 | 153.67 | 150.52 | 153.46 | 405,886 | +1.47(+0.97%) |
Aug 06, 2019 | 152.38 | 152.95 | 150.03 | 151.99 | 554,163 | -0.18(-0.12%) |
Aug 05, 2019 | 154.31 | 154.58 | 150.94 | 152.17 | 454,792 | -2.62(-1.69%) |
Aug 02, 2019 | 156.93 | 157.73 | 153.94 | 154.79 | 829,700 | -3.42(-2.16%) |
Aug 01, 2019 | 159.57 | 160.67 | 157.77 | 158.21 | 435,597 | +1.86(+1.19%) |
Jul 31, 2019 | 157.53 | 158.43 | 155.03 | 156.34 | 446,916 | +0.91(+0.59%) |
Jul 30, 2019 | 156.10 | 157.19 | 155.11 | 155.43 | 686,354 | -4.41(-2.76%) |
Jul 29, 2019 | 160.20 | 160.36 | 159.53 | 159.84 | 338,959 | -1.14(-0.71%) |
Jul 26, 2019 | 160.68 | 161.32 | 160.41 | 160.97 | 255,411 | -0.41(-0.25%) |
Jul 25, 2019 | 162.33 | 162.46 | 159.88 | 161.38 | 270,739 | -1.20(-0.74%) |
Jul 24, 2019 | 163.19 | 163.66 | 161.82 | 162.58 | 537,856 | -0.89(-0.55%) |
Jul 23, 2019 | 163.57 | 163.81 | 162.85 | 163.48 | 262,671 | +1.29(+0.80%) |
Jul 22, 2019 | 162.27 | 163.25 | 162.09 | 162.19 | 430,356 | +0.58(+0.36%) |
Jul 19, 2019 | 162.52 | 163.30 | 161.47 | 161.60 | 346,077 | -2.14(-1.30%) |
Jul 18, 2019 | 163.74 | 164.48 | 162.33 | 163.74 | 425,287 | -0.05(-0.03%) |
Jul 17, 2019 | 164.53 | 165.23 | 163.76 | 163.79 | 311,933 | -0.36(-0.22%) |
Jul 16, 2019 | 165.07 | 165.53 | 164.04 | 164.15 | 455,097 | +0.63(+0.39%) |
Jul 15, 2019 | 163.15 | 163.81 | 162.89 | 163.51 | 356,570 | +1.90(+1.18%) |
Jul 12, 2019 | 162.13 | 162.57 | 161.19 | 161.61 | 252,629 | +0.08(+0.05%) |
Jul 11, 2019 | 161.80 | 162.10 | 161.22 | 161.53 | 249,432 | -0.55(-0.34%) |
Jul 10, 2019 | 162.16 | 162.59 | 161.71 | 162.09 | 221,819 | +1.32(+0.82%) |
Jul 09, 2019 | 160.42 | 160.84 | 160.15 | 160.77 | 247,229 | -0.20(-0.13%) |
Jul 08, 2019 | 161.29 | 161.60 | 160.79 | 160.97 | 324,899 | +0.23(+0.14%) |
Jul 05, 2019 | 160.69 | 161.10 | 159.81 | 160.74 | 389,762 | -1.84(-1.13%) |
Jul 03, 2019 | 163.23 | 164.50 | 162.24 | 162.58 | 348,344 | +2.32(+1.45%) |
Jul 02, 2019 | 159.97 | 160.34 | 159.54 | 160.26 | 277,786 | +1.87(+1.18%) |