Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 149.86 | 152.98 | 147.73 | 151.61 | 597,030 | +1.70(+1.13%) |
Sep 27, 2019 | 154.59 | 154.69 | 146.46 | 149.91 | 804,700 | -4.30(-2.79%) |
Sep 26, 2019 | 153.48 | 155.47 | 151.34 | 154.21 | 400,611 | +0.98(+0.64%) |
Sep 25, 2019 | 153.80 | 154.40 | 147.57 | 153.23 | 736,437 | -1.12(-0.73%) |
Sep 24, 2019 | 162.16 | 162.16 | 153.59 | 154.35 | 544,881 | -6.36(-3.96%) |
Sep 23, 2019 | 160.37 | 161.92 | 159.22 | 160.71 | 337,462 | +0.35(+0.22%) |
Sep 20, 2019 | 161.56 | 162.97 | 159.16 | 160.36 | 1,276,200 | -1.46(-0.90%) |
Sep 19, 2019 | 163.30 | 164.62 | 159.81 | 161.82 | 797,407 | -1.31(-0.80%) |
Sep 18, 2019 | 162.99 | 163.99 | 158.81 | 163.13 | 1,006,128 | -0.67(-0.41%) |
Sep 17, 2019 | 164.50 | 165.33 | 160.26 | 163.80 | 734,088 | +0.30(+0.18%) |
Sep 16, 2019 | 160.92 | 164.18 | 160.34 | 163.50 | 635,867 | -0.61(-0.37%) |
Sep 13, 2019 | 168.94 | 169.49 | 161.83 | 164.11 | 656,900 | -6.27(-3.68%) |
Sep 12, 2019 | 168.68 | 173.00 | 168.68 | 170.38 | 677,357 | +2.57(+1.53%) |
Sep 11, 2019 | 169.00 | 171.25 | 165.74 | 167.81 | 811,135 | -0.89(-0.53%) |
Sep 10, 2019 | 172.67 | 174.54 | 167.00 | 168.70 | 860,209 | -7.07(-4.02%) |
Sep 09, 2019 | 189.84 | 189.84 | 172.25 | 175.77 | 965,323 | -13.39(-7.08%) |
Sep 06, 2019 | 195.00 | 195.49 | 188.96 | 189.16 | 387,000 | -6.95(-3.54%) |
Sep 05, 2019 | 201.66 | 201.66 | 190.55 | 196.11 | 750,096 | -2.72(-1.37%) |
Sep 04, 2019 | 199.30 | 200.78 | 197.18 | 198.83 | 404,967 | +0.99(+0.50%) |
Sep 03, 2019 | 198.64 | 200.80 | 196.35 | 197.84 | 391,901 | -1.84(-0.92%) |
Aug 30, 2019 | 203.05 | 204.61 | 196.30 | 199.68 | 289,300 | -2.56(-1.27%) |
Aug 29, 2019 | 200.52 | 203.30 | 197.59 | 202.24 | 351,103 | +4.13(+2.08%) |
Aug 28, 2019 | 201.65 | 202.88 | 197.76 | 198.11 | 523,076 | -6.77(-3.30%) |
Aug 27, 2019 | 205.30 | 207.98 | 201.00 | 204.88 | 527,994 | +1.98(+0.98%) |
Aug 26, 2019 | 204.93 | 205.87 | 200.02 | 202.90 | 367,934 | +1.25(+0.62%) |
Aug 23, 2019 | 203.38 | 206.89 | 200.53 | 201.65 | 668,400 | -1.47(-0.72%) |
Aug 22, 2019 | 200.82 | 203.45 | 197.77 | 203.12 | 506,988 | +3.58(+1.79%) |
Aug 21, 2019 | 194.20 | 204.26 | 194.20 | 199.54 | 705,600 | +6.61(+3.43%) |
Aug 20, 2019 | 188.92 | 193.23 | 188.50 | 192.93 | 451,229 | +4.01(+2.12%) |
Aug 19, 2019 | 192.20 | 192.80 | 188.00 | 188.92 | 344,384 | +0.52(+0.28%) |
Aug 16, 2019 | 188.30 | 190.87 | 187.48 | 188.40 | 389,300 | +2.04(+1.09%) |
Aug 15, 2019 | 185.36 | 187.60 | 183.31 | 186.36 | 378,747 | +1.23(+0.66%) |
Aug 14, 2019 | 187.30 | 189.82 | 181.54 | 185.13 | 562,577 | -7.61(-3.95%) |
Aug 13, 2019 | 194.99 | 196.24 | 188.74 | 192.74 | 624,016 | +2.89(+1.52%) |
Aug 12, 2019 | 189.98 | 192.49 | 187.48 | 189.85 | 282,901 | -1.82(-0.95%) |
Aug 09, 2019 | 193.50 | 195.92 | 189.41 | 191.67 | 782,200 | -4.55(-2.32%) |
Aug 08, 2019 | 189.59 | 196.79 | 189.00 | 196.22 | 998,833 | +9.44(+5.05%) |
Aug 07, 2019 | 174.21 | 188.13 | 174.21 | 186.78 | 1,999,222 | +21.86(+13.25%) |
Aug 06, 2019 | 166.85 | 169.27 | 162.39 | 164.92 | 740,667 | +0.43(+0.26%) |
Aug 05, 2019 | 165.44 | 167.20 | 161.64 | 164.49 | 759,566 | -7.55(-4.39%) |
Aug 02, 2019 | 177.15 | 177.15 | 170.22 | 172.04 | 493,500 | -5.71(-3.21%) |
Aug 01, 2019 | 179.50 | 182.74 | 176.50 | 177.75 | 408,246 | -0.97(-0.54%) |
Jul 31, 2019 | 181.42 | 182.85 | 176.26 | 178.72 | 612,542 | -2.05(-1.13%) |
Jul 30, 2019 | 178.80 | 182.28 | 177.27 | 180.77 | 462,019 | -0.90(-0.50%) |
Jul 29, 2019 | 186.27 | 186.50 | 176.86 | 181.67 | 417,873 | -3.51(-1.90%) |
Jul 26, 2019 | 183.02 | 186.34 | 183.02 | 185.18 | 244,700 | +3.06(+1.68%) |
Jul 25, 2019 | 182.80 | 184.24 | 179.75 | 182.12 | 451,576 | -1.58(-0.86%) |
Jul 24, 2019 | 179.26 | 184.61 | 179.26 | 183.70 | 348,540 | +4.30(+2.40%) |
Jul 23, 2019 | 183.35 | 183.35 | 177.76 | 179.40 | 370,425 | -2.65(-1.46%) |
Jul 22, 2019 | 181.37 | 184.26 | 181.37 | 182.05 | 416,700 | +1.93(+1.07%) |
Jul 19, 2019 | 182.65 | 185.49 | 180.08 | 180.12 | 439,000 | -1.91(-1.05%) |
Jul 18, 2019 | 180.33 | 182.90 | 178.00 | 182.03 | 473,075 | +0.92(+0.51%) |
Jul 17, 2019 | 178.17 | 181.81 | 177.51 | 181.11 | 553,930 | +3.16(+1.78%) |
Jul 16, 2019 | 181.08 | 181.08 | 177.64 | 177.95 | 416,265 | -2.94(-1.63%) |
Jul 15, 2019 | 180.07 | 182.44 | 178.97 | 180.89 | 618,906 | +1.18(+0.66%) |
Jul 12, 2019 | 178.99 | 180.18 | 177.15 | 179.71 | 377,900 | +0.97(+0.54%) |
Jul 11, 2019 | 179.00 | 179.98 | 176.10 | 178.74 | 419,656 | -0.03(-0.02%) |
Jul 10, 2019 | 178.28 | 181.60 | 178.15 | 178.77 | 426,014 | +1.86(+1.05%) |
Jul 09, 2019 | 172.28 | 177.53 | 172.28 | 176.91 | 536,705 | +3.42(+1.97%) |
Jul 08, 2019 | 175.50 | 175.76 | 172.50 | 173.49 | 331,783 | -2.91(-1.65%) |
Jul 05, 2019 | 175.29 | 176.40 | 171.69 | 176.40 | 333,100 | -0.51(-0.29%) |
Jul 03, 2019 | 175.39 | 177.38 | 175.17 | 176.91 | 607,300 | +2.91(+1.67%) |
Jul 02, 2019 | 174.65 | 175.75 | 172.55 | 174.00 | 884,822 | -0.76(-0.43%) |