Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 142.05 | 144.66 | 142.05 | 143.80 | 105,232 | +1.76(+1.24%) |
Sep 27, 2019 | 144.05 | 145.23 | 141.56 | 142.04 | 178,600 | -2.42(-1.68%) |
Sep 26, 2019 | 145.64 | 146.42 | 143.96 | 144.46 | 210,671 | -0.62(-0.43%) |
Sep 25, 2019 | 148.58 | 148.58 | 142.58 | 145.08 | 273,190 | -4.28(-2.87%) |
Sep 24, 2019 | 150.00 | 151.34 | 148.49 | 149.36 | 242,144 | +0.46(+0.31%) |
Sep 23, 2019 | 148.77 | 149.09 | 147.50 | 148.90 | 158,698 | -0.60(-0.40%) |
Sep 20, 2019 | 151.73 | 151.97 | 149.11 | 149.50 | 111,600 | -1.32(-0.88%) |
Sep 19, 2019 | 151.22 | 151.55 | 149.41 | 150.82 | 87,164 | +0.27(+0.18%) |
Sep 18, 2019 | 148.90 | 150.85 | 148.70 | 150.55 | 81,105 | +1.41(+0.95%) |
Sep 17, 2019 | 148.70 | 149.59 | 147.03 | 149.14 | 85,477 | +1.03(+0.70%) |
Sep 16, 2019 | 146.40 | 148.47 | 145.69 | 148.11 | 105,495 | +1.18(+0.80%) |
Sep 13, 2019 | 148.82 | 149.05 | 146.80 | 146.93 | 154,900 | -2.41(-1.61%) |
Sep 12, 2019 | 149.53 | 151.44 | 149.29 | 149.34 | 198,716 | -0.77(-0.51%) |
Sep 11, 2019 | 148.16 | 151.82 | 147.92 | 150.11 | 185,723 | +0.81(+0.54%) |
Sep 10, 2019 | 152.60 | 152.60 | 147.35 | 149.30 | 318,945 | -5.03(-3.26%) |
Sep 09, 2019 | 153.58 | 155.00 | 152.98 | 154.33 | 252,548 | +1.29(+0.84%) |
Sep 06, 2019 | 153.00 | 154.19 | 152.76 | 153.04 | 369,800 | +0.07(+0.05%) |
Sep 05, 2019 | 153.49 | 153.85 | 151.83 | 152.97 | 164,106 | -0.02(-0.01%) |
Sep 04, 2019 | 154.77 | 154.77 | 152.71 | 152.99 | 145,845 | +0.83(+0.55%) |
Sep 03, 2019 | 151.79 | 152.73 | 151.02 | 152.16 | 236,145 | -1.09(-0.71%) |
Aug 30, 2019 | 154.19 | 154.44 | 152.86 | 153.25 | 122,100 | -0.39(-0.25%) |
Aug 29, 2019 | 152.86 | 153.77 | 152.17 | 153.64 | 107,450 | +2.24(+1.48%) |
Aug 28, 2019 | 150.78 | 151.66 | 149.66 | 151.40 | 226,707 | -0.02(-0.01%) |
Aug 27, 2019 | 151.09 | 152.32 | 150.62 | 151.42 | 173,592 | -1.33(-0.87%) |
Aug 26, 2019 | 151.48 | 153.03 | 151.48 | 152.75 | 92,780 | +0.68(+0.45%) |
Aug 23, 2019 | 153.89 | 155.35 | 151.86 | 152.07 | 84,500 | -1.74(-1.13%) |
Aug 22, 2019 | 154.62 | 154.62 | 151.93 | 153.81 | 134,164 | -0.34(-0.22%) |
Aug 21, 2019 | 152.57 | 154.99 | 152.12 | 154.15 | 142,760 | +2.38(+1.57%) |
Aug 20, 2019 | 151.36 | 152.65 | 150.61 | 151.77 | 128,581 | +0.18(+0.12%) |
Aug 19, 2019 | 151.62 | 152.56 | 151.01 | 151.59 | 230,696 | +0.08(+0.05%) |
Aug 16, 2019 | 151.86 | 153.62 | 151.42 | 151.51 | 212,600 | +0.07(+0.05%) |
Aug 15, 2019 | 151.02 | 152.68 | 150.25 | 151.44 | 168,635 | +1.93(+1.29%) |
Aug 14, 2019 | 148.01 | 150.48 | 147.08 | 149.51 | 171,896 | -2.49(-1.64%) |
Aug 13, 2019 | 150.68 | 152.82 | 150.50 | 152.00 | 278,927 | +1.38(+0.92%) |
Aug 12, 2019 | 153.51 | 154.00 | 150.39 | 150.62 | 277,596 | -3.05(-1.98%) |
Aug 09, 2019 | 154.55 | 155.58 | 153.55 | 153.67 | 330,800 | +0.02(+0.01%) |
Aug 08, 2019 | 154.22 | 155.42 | 151.80 | 153.65 | 272,770 | +2.37(+1.57%) |
Aug 07, 2019 | 150.14 | 151.95 | 149.50 | 151.28 | 241,203 | +0.75(+0.50%) |
Aug 06, 2019 | 151.00 | 151.44 | 149.30 | 150.53 | 329,985 | +2.02(+1.36%) |
Aug 05, 2019 | 150.27 | 150.42 | 147.26 | 148.51 | 355,772 | -3.06(-2.02%) |
Aug 02, 2019 | 152.29 | 152.53 | 148.85 | 151.57 | 248,900 | -1.55(-1.01%) |
Aug 01, 2019 | 154.91 | 155.76 | 152.22 | 153.12 | 261,419 | +0.40(+0.26%) |
Jul 31, 2019 | 152.90 | 153.99 | 150.86 | 152.72 | 340,594 | +0.61(+0.40%) |
Jul 30, 2019 | 149.24 | 152.11 | 148.74 | 152.11 | 229,399 | +1.84(+1.22%) |
Jul 29, 2019 | 152.25 | 152.25 | 149.22 | 150.27 | 118,446 | -0.32(-0.21%) |
Jul 26, 2019 | 149.68 | 151.01 | 149.68 | 150.59 | 112,800 | +1.21(+0.81%) |
Jul 25, 2019 | 150.04 | 150.30 | 149.03 | 149.38 | 195,926 | -0.99(-0.66%) |
Jul 24, 2019 | 148.26 | 150.59 | 147.77 | 150.37 | 345,837 | +2.51(+1.70%) |
Jul 23, 2019 | 147.15 | 148.80 | 146.83 | 147.86 | 201,544 | +0.53(+0.36%) |
Jul 22, 2019 | 148.02 | 148.64 | 146.96 | 147.33 | 525,872 | -1.67(-1.12%) |
Jul 19, 2019 | 146.92 | 149.38 | 146.92 | 149.00 | 260,700 | +1.99(+1.35%) |
Jul 18, 2019 | 147.36 | 147.69 | 146.66 | 147.01 | 276,575 | -1.24(-0.84%) |
Jul 17, 2019 | 146.50 | 148.75 | 146.50 | 148.25 | 146,533 | +2.25(+1.54%) |
Jul 16, 2019 | 148.50 | 148.69 | 144.35 | 146.00 | 311,639 | -2.17(-1.46%) |
Jul 15, 2019 | 150.06 | 150.18 | 148.08 | 148.17 | 290,102 | +0.83(+0.56%) |
Jul 12, 2019 | 145.85 | 147.59 | 145.03 | 147.34 | 199,100 | +1.38(+0.95%) |
Jul 11, 2019 | 145.39 | 146.21 | 144.86 | 145.96 | 153,853 | +1.14(+0.79%) |
Jul 10, 2019 | 144.89 | 145.55 | 144.63 | 144.82 | 139,169 | -0.19(-0.13%) |
Jul 09, 2019 | 144.80 | 145.51 | 144.07 | 145.01 | 181,434 | +1.12(+0.78%) |
Jul 08, 2019 | 142.23 | 144.39 | 141.79 | 143.89 | 197,024 | +1.04(+0.73%) |
Jul 05, 2019 | 142.12 | 143.48 | 140.59 | 142.85 | 176,600 | +0.73(+0.51%) |
Jul 03, 2019 | 141.16 | 142.56 | 140.91 | 142.12 | 108,400 | +0.64(+0.45%) |
Jul 02, 2019 | 140.09 | 141.99 | 139.13 | 141.48 | 176,734 | +1.62(+1.16%) |