Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 171.43 | 172.87 | 169.74 | 170.83 | 639,690 | -0.40(-0.23%) |
Sep 27, 2019 | 170.32 | 171.83 | 168.30 | 171.23 | 577,700 | +2.01(+1.19%) |
Sep 26, 2019 | 170.46 | 170.76 | 167.59 | 169.22 | 603,520 | -0.83(-0.49%) |
Sep 25, 2019 | 168.55 | 172.00 | 167.33 | 170.05 | 630,605 | +1.43(+0.85%) |
Sep 24, 2019 | 168.49 | 170.97 | 166.22 | 168.62 | 697,856 | +0.30(+0.18%) |
Sep 23, 2019 | 168.02 | 171.28 | 167.79 | 168.32 | 701,390 | -0.68(-0.40%) |
Sep 20, 2019 | 170.22 | 171.47 | 167.17 | 169.00 | 1,069,100 | -0.49(-0.29%) |
Sep 19, 2019 | 173.77 | 175.29 | 168.33 | 169.49 | 1,044,420 | -2.02(-1.18%) |
Sep 18, 2019 | 173.39 | 173.39 | 168.74 | 171.51 | 855,527 | -1.22(-0.71%) |
Sep 17, 2019 | 169.55 | 172.98 | 169.40 | 172.73 | 827,114 | +3.17(+1.87%) |
Sep 16, 2019 | 172.73 | 174.29 | 168.33 | 169.56 | 1,205,796 | -4.07(-2.34%) |
Sep 13, 2019 | 166.98 | 174.41 | 165.14 | 173.63 | 2,533,700 | +4.51(+2.67%) |
Sep 12, 2019 | 168.21 | 173.20 | 165.00 | 169.12 | 2,638,991 | +2.17(+1.30%) |
Sep 11, 2019 | 155.35 | 171.13 | 154.08 | 166.95 | 4,399,659 | +8.07(+5.08%) |
Sep 10, 2019 | 153.62 | 159.04 | 152.00 | 158.88 | 2,696,932 | +5.37(+3.50%) |
Sep 09, 2019 | 152.89 | 154.79 | 150.51 | 153.51 | 1,359,512 | +4.44(+2.98%) |
Sep 06, 2019 | 145.20 | 151.58 | 145.00 | 149.07 | 1,074,500 | +4.50(+3.11%) |
Sep 05, 2019 | 142.20 | 145.82 | 141.93 | 144.57 | 798,036 | +4.46(+3.18%) |
Sep 04, 2019 | 142.40 | 143.34 | 139.10 | 140.11 | 459,916 | -0.49(-0.35%) |
Sep 03, 2019 | 141.85 | 143.72 | 138.20 | 140.60 | 676,565 | -2.65(-1.85%) |
Aug 30, 2019 | 143.28 | 144.58 | 141.01 | 143.25 | 440,200 | +0.41(+0.29%) |
Aug 29, 2019 | 143.80 | 144.59 | 138.10 | 142.84 | 797,011 | -0.21(-0.15%) |
Aug 28, 2019 | 141.74 | 143.59 | 140.43 | 143.05 | 649,325 | +0.04(+0.03%) |
Aug 27, 2019 | 145.98 | 146.20 | 141.76 | 143.01 | 476,017 | -2.05(-1.41%) |
Aug 26, 2019 | 142.28 | 145.62 | 139.60 | 145.06 | 484,824 | +2.99(+2.10%) |
Aug 23, 2019 | 145.57 | 149.76 | 141.45 | 142.07 | 773,800 | -4.59(-3.13%) |
Aug 22, 2019 | 145.82 | 148.25 | 143.44 | 146.66 | 612,432 | +2.11(+1.46%) |
Aug 21, 2019 | 142.37 | 146.47 | 142.00 | 144.55 | 671,054 | +4.15(+2.96%) |
Aug 20, 2019 | 141.98 | 142.23 | 140.09 | 140.40 | 328,879 | -1.60(-1.13%) |
Aug 19, 2019 | 142.66 | 143.68 | 141.02 | 142.00 | 411,620 | +2.80(+2.01%) |
Aug 16, 2019 | 138.63 | 141.17 | 138.63 | 139.20 | 544,700 | +1.88(+1.37%) |
Aug 15, 2019 | 137.64 | 139.00 | 134.07 | 137.32 | 682,727 | +0.39(+0.28%) |
Aug 14, 2019 | 138.35 | 139.00 | 135.12 | 136.93 | 823,961 | -5.13(-3.61%) |
Aug 13, 2019 | 140.00 | 143.00 | 138.60 | 142.06 | 690,692 | +1.17(+0.83%) |
Aug 12, 2019 | 136.00 | 141.76 | 136.00 | 140.89 | 610,856 | +3.71(+2.70%) |
Aug 09, 2019 | 139.35 | 141.23 | 135.50 | 137.18 | 621,000 | -2.79(-1.99%) |
Aug 08, 2019 | 137.10 | 140.62 | 136.51 | 139.97 | 574,191 | +4.74(+3.51%) |
Aug 07, 2019 | 133.28 | 136.37 | 133.14 | 135.23 | 505,925 | -0.87(-0.64%) |
Aug 06, 2019 | 134.31 | 137.84 | 133.92 | 136.10 | 617,168 | +2.05(+1.53%) |
Aug 05, 2019 | 133.92 | 134.68 | 131.92 | 134.05 | 894,001 | -2.78(-2.03%) |
Aug 02, 2019 | 136.61 | 138.19 | 132.66 | 136.83 | 975,700 | +0.75(+0.55%) |
Aug 01, 2019 | 143.23 | 144.87 | 134.50 | 136.08 | 1,680,009 | -3.32(-2.38%) |
Jul 31, 2019 | 139.60 | 141.99 | 137.67 | 139.40 | 674,422 | -0.59(-0.42%) |
Jul 30, 2019 | 136.92 | 140.51 | 133.91 | 139.99 | 1,670,466 | +7.81(+5.91%) |
Jul 29, 2019 | 130.10 | 132.30 | 129.35 | 132.18 | 515,548 | +1.40(+1.07%) |
Jul 26, 2019 | 128.50 | 130.98 | 127.80 | 130.78 | 534,500 | +2.92(+2.28%) |
Jul 25, 2019 | 129.95 | 130.09 | 127.10 | 127.86 | 567,580 | -1.35(-1.04%) |
Jul 24, 2019 | 125.00 | 129.84 | 125.00 | 129.21 | 682,173 | +4.08(+3.26%) |
Jul 23, 2019 | 124.40 | 126.04 | 123.48 | 125.13 | 521,311 | +1.36(+1.10%) |
Jul 22, 2019 | 124.80 | 127.41 | 123.19 | 123.77 | 528,053 | -1.04(-0.83%) |
Jul 19, 2019 | 126.49 | 128.00 | 124.50 | 124.81 | 417,400 | -1.59(-1.26%) |
Jul 18, 2019 | 124.07 | 126.53 | 122.09 | 126.40 | 866,307 | +1.93(+1.55%) |
Jul 17, 2019 | 126.57 | 126.94 | 123.33 | 124.47 | 632,998 | -2.15(-1.70%) |
Jul 16, 2019 | 123.80 | 126.97 | 123.55 | 126.62 | 520,306 | +2.30(+1.85%) |
Jul 15, 2019 | 123.46 | 125.09 | 122.35 | 124.32 | 784,517 | +2.07(+1.69%) |
Jul 12, 2019 | 120.97 | 123.45 | 120.36 | 122.25 | 498,200 | +1.27(+1.05%) |
Jul 11, 2019 | 119.07 | 121.82 | 118.30 | 120.98 | 351,932 | +1.16(+0.97%) |
Jul 10, 2019 | 121.75 | 122.14 | 119.15 | 119.82 | 525,474 | -1.46(-1.20%) |
Jul 09, 2019 | 118.78 | 122.34 | 118.00 | 121.28 | 690,770 | +2.02(+1.69%) |
Jul 08, 2019 | 122.56 | 123.00 | 118.50 | 119.26 | 777,894 | -3.32(-2.71%) |
Jul 05, 2019 | 120.48 | 123.12 | 120.48 | 122.58 | 396,800 | +1.41(+1.16%) |
Jul 03, 2019 | 120.00 | 122.18 | 119.14 | 121.17 | 453,000 | +1.52(+1.27%) |
Jul 02, 2019 | 118.50 | 119.88 | 117.59 | 119.65 | 643,508 | +0.78(+0.66%) |