Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 141.59 | 143.33 | 140.69 | 141.71 | 61,575 | -0.07(-0.05%) |
Sep 27, 2019 | 144.27 | 144.27 | 141.19 | 141.78 | 98,589 | -2.23(-1.55%) |
Sep 26, 2019 | 145.57 | 145.84 | 143.71 | 144.01 | 63,295 | -1.60(-1.10%) |
Sep 25, 2019 | 146.93 | 147.25 | 144.33 | 145.61 | 86,139 | -1.21(-0.83%) |
Sep 24, 2019 | 151.07 | 152.19 | 146.49 | 146.82 | 162,861 | -4.05(-2.69%) |
Sep 23, 2019 | 153.47 | 154.30 | 150.27 | 150.87 | 85,569 | -2.62(-1.71%) |
Sep 20, 2019 | 155.98 | 156.78 | 153.42 | 153.49 | 374,249 | -2.19(-1.41%) |
Sep 19, 2019 | 154.51 | 157.24 | 153.41 | 155.68 | 151,725 | +1.42(+0.92%) |
Sep 18, 2019 | 154.63 | 155.63 | 153.41 | 154.27 | 114,163 | -0.34(-0.22%) |
Sep 17, 2019 | 150.23 | 154.82 | 148.80 | 154.60 | 88,512 | +4.45(+2.96%) |
Sep 16, 2019 | 149.54 | 150.67 | 149.33 | 150.15 | 68,824 | -0.24(-0.16%) |
Sep 13, 2019 | 151.89 | 152.93 | 148.65 | 150.40 | 90,545 | -1.00(-0.66%) |
Sep 12, 2019 | 151.94 | 152.99 | 150.39 | 151.40 | 134,847 | -0.21(-0.14%) |
Sep 11, 2019 | 152.77 | 153.10 | 149.99 | 151.61 | 84,318 | -1.51(-0.99%) |
Sep 10, 2019 | 154.93 | 155.41 | 151.74 | 153.12 | 101,200 | -2.18(-1.40%) |
Sep 09, 2019 | 156.24 | 156.70 | 154.71 | 155.30 | 114,149 | -0.65(-0.42%) |
Sep 06, 2019 | 156.41 | 157.60 | 155.69 | 155.95 | 54,966 | -0.54(-0.35%) |
Sep 05, 2019 | 156.45 | 157.36 | 155.54 | 156.50 | 61,489 | +0.88(+0.57%) |
Sep 04, 2019 | 156.86 | 157.20 | 155.05 | 155.61 | 83,685 | -0.50(-0.32%) |
Sep 03, 2019 | 155.46 | 156.85 | 154.66 | 156.11 | 120,947 | -0.57(-0.37%) |
Aug 30, 2019 | 156.84 | 157.53 | 155.00 | 156.68 | 73,014 | +0.50(+0.32%) |
Aug 29, 2019 | 154.86 | 156.19 | 153.57 | 156.18 | 62,853 | +2.49(+1.62%) |
Aug 28, 2019 | 152.53 | 154.12 | 151.49 | 153.68 | 81,918 | +0.86(+0.56%) |
Aug 27, 2019 | 152.38 | 152.83 | 151.61 | 152.82 | 69,329 | +1.37(+0.90%) |
Aug 26, 2019 | 149.22 | 151.66 | 148.51 | 151.45 | 169,742 | +3.07(+2.07%) |
Aug 23, 2019 | 149.81 | 150.78 | 147.97 | 148.38 | 69,817 | -2.46(-1.63%) |
Aug 22, 2019 | 151.78 | 152.13 | 149.29 | 150.84 | 135,016 | -0.48(-0.31%) |
Aug 21, 2019 | 152.60 | 153.51 | 150.87 | 151.32 | 127,953 | -0.29(-0.19%) |
Aug 20, 2019 | 152.21 | 152.49 | 150.75 | 151.61 | 76,055 | -0.47(-0.31%) |
Aug 19, 2019 | 152.06 | 152.83 | 150.56 | 152.08 | 94,234 | +1.35(+0.89%) |
Aug 16, 2019 | 148.44 | 151.18 | 148.44 | 150.74 | 64,557 | +2.83(+1.91%) |
Aug 15, 2019 | 148.93 | 151.26 | 147.86 | 147.90 | 70,500 | -1.01(-0.68%) |
Aug 14, 2019 | 148.88 | 150.59 | 148.07 | 148.91 | 67,993 | -1.74(-1.16%) |
Aug 13, 2019 | 147.96 | 150.79 | 147.04 | 150.66 | 56,693 | +2.67(+1.80%) |
Aug 12, 2019 | 149.88 | 151.10 | 147.98 | 147.99 | 71,651 | -2.17(-1.45%) |
Aug 09, 2019 | 148.82 | 150.59 | 147.73 | 150.16 | 53,523 | +1.06(+0.71%) |
Aug 08, 2019 | 146.69 | 149.93 | 146.33 | 149.11 | 68,277 | +2.57(+1.75%) |
Aug 07, 2019 | 143.45 | 147.31 | 141.76 | 146.54 | 69,849 | +1.68(+1.16%) |
Aug 06, 2019 | 144.53 | 145.74 | 144.06 | 144.86 | 102,539 | +0.22(+0.15%) |
Aug 05, 2019 | 144.88 | 147.28 | 144.13 | 144.64 | 91,733 | -2.41(-1.64%) |
Aug 02, 2019 | 146.04 | 147.57 | 144.09 | 147.05 | 76,211 | +0.68(+0.46%) |
Aug 01, 2019 | 147.42 | 148.97 | 145.65 | 146.37 | 80,854 | -1.00(-0.68%) |
Jul 31, 2019 | 147.68 | 149.82 | 145.99 | 147.37 | 100,789 | -0.70(-0.47%) |
Jul 30, 2019 | 146.78 | 150.01 | 146.78 | 148.07 | 71,269 | -1.79(-1.19%) |
Jul 29, 2019 | 150.12 | 150.66 | 148.30 | 149.85 | 79,340 | -0.64(-0.43%) |
Jul 26, 2019 | 149.01 | 153.17 | 148.04 | 150.49 | 61,051 | +1.66(+1.11%) |
Jul 25, 2019 | 148.97 | 150.20 | 147.68 | 148.84 | 177,643 | -0.80(-0.54%) |
Jul 24, 2019 | 149.36 | 150.30 | 148.21 | 149.64 | 63,910 | +0.20(+0.14%) |
Jul 23, 2019 | 148.97 | 151.04 | 148.44 | 149.44 | 75,531 | +0.42(+0.28%) |
Jul 22, 2019 | 149.33 | 149.62 | 148.01 | 149.02 | 62,899 | -0.25(-0.17%) |
Jul 19, 2019 | 151.83 | 152.69 | 149.03 | 149.27 | 69,095 | -2.31(-1.52%) |
Jul 18, 2019 | 149.50 | 152.18 | 149.50 | 151.58 | 88,790 | +1.79(+1.19%) |
Jul 17, 2019 | 149.44 | 150.90 | 149.36 | 149.79 | 50,471 | +0.50(+0.34%) |
Jul 16, 2019 | 149.26 | 150.23 | 148.11 | 149.29 | 91,549 | -0.07(-0.05%) |
Jul 15, 2019 | 147.88 | 149.81 | 147.88 | 149.36 | 67,653 | +1.68(+1.14%) |
Jul 12, 2019 | 146.59 | 148.12 | 146.15 | 147.68 | 73,117 | +1.25(+0.85%) |
Jul 11, 2019 | 143.88 | 146.68 | 143.88 | 146.43 | 41,143 | +2.55(+1.77%) |
Jul 10, 2019 | 142.26 | 144.41 | 142.26 | 143.88 | 55,967 | +2.03(+1.43%) |
Jul 09, 2019 | 140.84 | 142.11 | 140.08 | 141.85 | 87,014 | +0.67(+0.47%) |
Jul 08, 2019 | 141.88 | 143.80 | 140.43 | 141.19 | 71,376 | -0.78(-0.55%) |
Jul 05, 2019 | 142.12 | 144.06 | 140.53 | 141.97 | 71,570 | -0.38(-0.27%) |
Jul 03, 2019 | 141.50 | 142.80 | 140.32 | 142.35 | 81,883 | +1.39(+0.98%) |
Jul 02, 2019 | 140.18 | 141.64 | 139.72 | 140.96 | 55,307 | +0.64(+0.46%) |