Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 151.81 | 154.28 | 151.23 | 153.91 | 2,258,321 | +2.09(+1.38%) |
Sep 27, 2019 | 155.53 | 155.53 | 150.46 | 151.81 | 2,518,075 | -3.08(-1.99%) |
Sep 26, 2019 | 155.61 | 155.77 | 154.11 | 154.89 | 2,573,866 | -0.55(-0.36%) |
Sep 25, 2019 | 154.76 | 155.58 | 152.71 | 155.44 | 2,507,852 | +0.01(+0.01%) |
Sep 24, 2019 | 156.06 | 158.00 | 153.88 | 155.44 | 3,659,984 | +0.89(+0.58%) |
Sep 23, 2019 | 155.29 | 156.32 | 153.83 | 154.54 | 3,253,749 | -1.90(-1.21%) |
Sep 20, 2019 | 157.81 | 158.70 | 154.64 | 156.44 | 5,394,945 | -1.03(-0.65%) |
Sep 19, 2019 | 158.82 | 161.02 | 157.30 | 157.47 | 3,177,386 | -1.62(-1.02%) |
Sep 18, 2019 | 158.99 | 160.38 | 156.37 | 159.08 | 3,823,925 | +0.59(+0.37%) |
Sep 17, 2019 | 161.70 | 166.06 | 156.99 | 158.49 | 11,295,956 | -2.26(-1.41%) |
Sep 16, 2019 | 160.94 | 162.52 | 159.64 | 160.76 | 1,355,713 | -1.39(-0.86%) |
Sep 13, 2019 | 162.42 | 163.19 | 160.59 | 162.15 | 2,419,001 | -0.49(-0.30%) |
Sep 12, 2019 | 161.92 | 164.22 | 161.57 | 162.65 | 2,508,407 | +2.31(+1.44%) |
Sep 11, 2019 | 159.33 | 161.80 | 157.81 | 160.33 | 2,144,629 | +0.38(+0.24%) |
Sep 10, 2019 | 164.24 | 164.24 | 158.56 | 159.96 | 2,701,535 | -5.36(-3.24%) |
Sep 09, 2019 | 169.64 | 170.26 | 164.02 | 165.32 | 2,775,138 | -3.45(-2.05%) |
Sep 06, 2019 | 169.03 | 170.30 | 167.59 | 168.77 | 1,908,971 | -0.46(-0.27%) |
Sep 05, 2019 | 166.66 | 169.85 | 166.14 | 169.23 | 2,801,445 | +4.83(+2.94%) |
Sep 04, 2019 | 163.05 | 164.44 | 162.33 | 164.40 | 1,500,791 | +2.52(+1.55%) |
Sep 03, 2019 | 159.76 | 163.28 | 159.50 | 161.88 | 3,550,255 | +1.23(+0.77%) |
Aug 30, 2019 | 161.26 | 161.82 | 159.71 | 160.65 | 1,639,420 | +0.37(+0.23%) |
Aug 29, 2019 | 159.84 | 161.40 | 159.51 | 160.28 | 1,982,991 | +2.10(+1.33%) |
Aug 28, 2019 | 156.45 | 158.45 | 154.82 | 158.18 | 1,718,062 | +1.17(+0.75%) |
Aug 27, 2019 | 155.24 | 157.30 | 154.73 | 157.01 | 1,860,664 | +2.13(+1.37%) |
Aug 26, 2019 | 154.41 | 154.94 | 153.26 | 154.88 | 746,254 | +1.95(+1.27%) |
Aug 23, 2019 | 156.82 | 157.93 | 152.19 | 152.94 | 1,155,900 | -4.12(-2.63%) |
Aug 22, 2019 | 157.97 | 158.18 | 155.07 | 157.06 | 953,124 | -0.31(-0.20%) |
Aug 21, 2019 | 156.80 | 157.70 | 155.29 | 157.37 | 1,032,385 | +1.38(+0.89%) |
Aug 20, 2019 | 154.03 | 156.73 | 152.97 | 155.99 | 1,508,015 | +1.63(+1.05%) |
Aug 19, 2019 | 154.87 | 156.03 | 153.45 | 154.36 | 1,284,827 | +1.67(+1.10%) |
Aug 16, 2019 | 153.09 | 153.96 | 152.04 | 152.69 | 1,599,230 | +1.38(+0.91%) |
Aug 15, 2019 | 150.21 | 151.93 | 149.06 | 151.31 | 1,474,169 | +2.30(+1.55%) |
Aug 14, 2019 | 151.17 | 151.53 | 148.76 | 149.01 | 1,366,771 | -4.68(-3.05%) |
Aug 13, 2019 | 150.17 | 154.29 | 149.86 | 153.69 | 972,331 | +2.69(+1.78%) |
Aug 12, 2019 | 153.46 | 153.81 | 150.80 | 151.00 | 1,186,664 | -3.93(-2.54%) |
Aug 09, 2019 | 154.91 | 156.23 | 153.50 | 154.93 | 1,419,563 | -0.30(-0.19%) |
Aug 08, 2019 | 153.37 | 155.90 | 151.98 | 155.23 | 1,800,795 | +2.43(+1.59%) |
Aug 07, 2019 | 147.91 | 153.66 | 146.30 | 152.80 | 2,055,912 | +3.35(+2.24%) |
Aug 06, 2019 | 150.35 | 150.77 | 147.37 | 149.45 | 2,457,834 | +0.80(+0.54%) |
Aug 05, 2019 | 153.68 | 153.68 | 146.09 | 148.65 | 2,510,883 | -7.65(-4.89%) |
Aug 02, 2019 | 158.95 | 159.03 | 154.12 | 156.30 | 1,468,741 | -3.31(-2.07%) |
Aug 01, 2019 | 159.04 | 161.22 | 157.98 | 159.61 | 2,461,069 | -2.92(-1.80%) |
Jul 31, 2019 | 161.91 | 164.81 | 159.78 | 162.53 | 1,559,507 | +0.54(+0.33%) |
Jul 30, 2019 | 163.65 | 165.72 | 160.88 | 161.99 | 2,314,835 | -3.96(-2.39%) |
Jul 29, 2019 | 163.95 | 166.67 | 163.42 | 165.95 | 2,593,555 | +1.75(+1.07%) |
Jul 26, 2019 | 161.87 | 165.41 | 161.39 | 164.19 | 2,400,550 | +4.17(+2.61%) |
Jul 25, 2019 | 156.25 | 160.78 | 154.39 | 160.02 | 1,982,982 | +3.33(+2.12%) |
Jul 24, 2019 | 159.17 | 159.33 | 155.65 | 156.69 | 1,920,778 | -2.71(-1.70%) |
Jul 23, 2019 | 158.70 | 159.48 | 157.56 | 159.40 | 1,550,999 | +1.43(+0.91%) |
Jul 22, 2019 | 159.99 | 161.28 | 157.93 | 157.97 | 1,431,639 | -1.47(-0.92%) |
Jul 19, 2019 | 162.83 | 163.41 | 159.36 | 159.44 | 1,229,461 | -2.51(-1.55%) |
Jul 18, 2019 | 160.11 | 162.00 | 159.75 | 161.95 | 1,171,638 | +2.15(+1.34%) |
Jul 17, 2019 | 159.48 | 160.28 | 158.75 | 159.80 | 864,476 | +0.36(+0.22%) |
Jul 16, 2019 | 160.43 | 160.67 | 158.78 | 159.44 | 879,166 | -1.17(-0.73%) |
Jul 15, 2019 | 159.75 | 160.81 | 158.84 | 160.61 | 1,149,911 | +1.66(+1.05%) |
Jul 12, 2019 | 159.33 | 159.65 | 156.86 | 158.95 | 1,307,568 | +0.09(+0.05%) |
Jul 11, 2019 | 159.12 | 160.10 | 157.91 | 158.86 | 927,274 | +0.24(+0.15%) |
Jul 10, 2019 | 160.35 | 160.80 | 157.65 | 158.62 | 1,082,060 | -0.87(-0.55%) |
Jul 09, 2019 | 157.28 | 159.62 | 157.00 | 159.49 | 1,700,584 | +1.72(+1.09%) |
Jul 08, 2019 | 156.78 | 158.25 | 156.30 | 157.77 | 1,053,158 | +0.49(+0.31%) |
Jul 05, 2019 | 156.71 | 157.28 | 155.04 | 157.28 | 987,185 | -0.48(-0.31%) |
Jul 03, 2019 | 157.32 | 158.68 | 157.11 | 157.76 | 626,405 | +0.93(+0.59%) |
Jul 02, 2019 | 157.60 | 158.57 | 156.21 | 156.83 | 1,351,927 | -0.60(-0.38%) |