Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 137.98 | 144.59 | 131.71 | 134.41 | 2,603,879 | -11.97(-8.17%) |
Sep 27, 2019 | 147.15 | 152.75 | 143.87 | 146.38 | 2,544,873 | -11.19(-7.10%) |
Sep 26, 2019 | 165.05 | 168.86 | 157.38 | 157.57 | 1,492,162 | -5.60(-3.43%) |
Sep 25, 2019 | 179.18 | 180.68 | 159.11 | 163.17 | 2,511,205 | -19.35(-10.60%) |
Sep 24, 2019 | 170.50 | 184.20 | 167.90 | 182.51 | 2,647,703 | +6.27(+3.56%) |
Sep 23, 2019 | 170.55 | 176.63 | 168.86 | 176.24 | 2,027,469 | +8.49(+5.06%) |
Sep 20, 2019 | 159.89 | 168.18 | 154.43 | 167.75 | 2,466,627 | +9.22(+5.81%) |
Sep 19, 2019 | 153.52 | 159.74 | 152.26 | 158.53 | 1,648,900 | +8.68(+5.80%) |
Sep 18, 2019 | 158.97 | 159.69 | 139.91 | 149.85 | 2,944,462 | -9.07(-5.71%) |
Sep 17, 2019 | 148.35 | 161.57 | 147.25 | 158.92 | 2,646,037 | +12.74(+8.71%) |
Sep 16, 2019 | 145.17 | 149.18 | 139.82 | 146.18 | 2,221,697 | +10.08(+7.41%) |
Sep 13, 2019 | 148.69 | 151.25 | 135.62 | 136.10 | 3,132,532 | -10.57(-7.20%) |
Sep 12, 2019 | 167.51 | 170.02 | 145.70 | 146.67 | 3,280,438 | -7.48(-4.85%) |
Sep 11, 2019 | 152.70 | 161.77 | 150.86 | 154.15 | 2,474,154 | +3.81(+2.54%) |
Sep 10, 2019 | 153.85 | 159.55 | 149.61 | 150.33 | 2,253,214 | -4.10(-2.66%) |
Sep 09, 2019 | 170.31 | 171.90 | 152.41 | 154.43 | 3,394,430 | -13.46(-8.02%) |
Sep 06, 2019 | 187.19 | 191.44 | 167.41 | 167.90 | 2,444,718 | -15.44(-8.42%) |
Sep 05, 2019 | 202.63 | 203.02 | 180.49 | 183.33 | 2,979,594 | -34.25(-15.74%) |
Sep 04, 2019 | 205.28 | 217.59 | 204.13 | 217.59 | 1,615,010 | +11.97(+5.82%) |
Sep 03, 2019 | 203.84 | 213.44 | 200.94 | 205.62 | 1,915,502 | +9.70(+4.95%) |
Aug 30, 2019 | 189.12 | 201.33 | 187.97 | 195.93 | 1,518,749 | +3.28(+1.70%) |
Aug 29, 2019 | 208.13 | 208.81 | 186.66 | 192.65 | 2,538,405 | -14.67(-7.07%) |
Aug 28, 2019 | 212.09 | 215.85 | 199.88 | 207.31 | 1,611,489 | -3.38(-1.60%) |
Aug 27, 2019 | 193.71 | 211.60 | 192.74 | 210.69 | 2,345,757 | +17.56(+9.09%) |
Aug 26, 2019 | 193.22 | 199.21 | 187.97 | 193.13 | 1,645,532 | +0.68(+0.35%) |
Aug 23, 2019 | 174.94 | 193.71 | 173.78 | 192.45 | 2,542,696 | +20.70(+12.05%) |
Aug 22, 2019 | 173.15 | 177.54 | 169.82 | 171.75 | 1,142,341 | -4.49(-2.55%) |
Aug 21, 2019 | 174.17 | 179.04 | 173.20 | 176.24 | 1,112,007 | -2.56(-1.43%) |
Aug 20, 2019 | 167.07 | 180.78 | 166.11 | 178.80 | 1,504,565 | +15.82(+9.71%) |
Aug 19, 2019 | 159.31 | 170.74 | 156.85 | 162.97 | 1,421,068 | -6.22(-3.68%) |
Aug 16, 2019 | 170.65 | 175.18 | 166.21 | 169.20 | 1,529,423 | -8.11(-4.57%) |
Aug 15, 2019 | 169.44 | 179.86 | 167.03 | 177.30 | 1,754,690 | +5.89(+3.43%) |
Aug 14, 2019 | 181.74 | 184.20 | 171.27 | 171.42 | 1,761,946 | -1.54(-0.89%) |
Aug 13, 2019 | 190.33 | 191.20 | 160.51 | 172.96 | 2,918,822 | -10.37(-5.66%) |
Aug 12, 2019 | 193.95 | 197.57 | 182.95 | 183.33 | 2,197,331 | -6.90(-3.63%) |
Aug 09, 2019 | 193.71 | 200.07 | 189.41 | 190.23 | 1,849,037 | -7.57(-3.83%) |
Aug 08, 2019 | 185.60 | 199.93 | 180.97 | 197.81 | 1,942,142 | +9.36(+4.97%) |
Aug 07, 2019 | 193.51 | 202.15 | 187.29 | 188.45 | 3,213,390 | +10.56(+5.94%) |
Aug 06, 2019 | 176.63 | 179.91 | 170.98 | 177.88 | 1,837,112 | +1.25(+0.71%) |
Aug 05, 2019 | 174.75 | 183.33 | 171.66 | 176.63 | 3,625,104 | +14.76(+9.12%) |
Aug 02, 2019 | 161.09 | 167.85 | 158.20 | 161.86 | 1,852,540 | -1.83(-1.12%) |
Aug 01, 2019 | 135.33 | 164.90 | 135.09 | 163.70 | 3,592,521 | +21.85(+15.41%) |
Jul 31, 2019 | 163.07 | 166.30 | 140.54 | 141.84 | 3,835,709 | -23.83(-14.39%) |
Jul 30, 2019 | 165.97 | 168.52 | 163.31 | 165.68 | 1,544,621 | +1.35(+0.82%) |
Jul 29, 2019 | 158.53 | 164.42 | 154.97 | 164.32 | 1,216,817 | +7.91(+5.06%) |
Jul 26, 2019 | 160.27 | 162.30 | 155.25 | 156.41 | 1,480,673 | -2.51(-1.58%) |
Jul 25, 2019 | 168.81 | 168.86 | 156.85 | 158.92 | 2,186,456 | -12.88(-7.50%) |
Jul 24, 2019 | 171.13 | 172.91 | 166.45 | 171.80 | 1,588,751 | +3.91(+2.33%) |
Jul 23, 2019 | 173.20 | 176.97 | 162.83 | 167.90 | 2,526,769 | -5.26(-3.04%) |
Jul 22, 2019 | 170.84 | 174.65 | 168.76 | 173.15 | 1,946,200 | +4.25(+2.51%) |
Jul 19, 2019 | 167.22 | 174.55 | 162.19 | 168.91 | 3,132,159 | -5.69(-3.26%) |
Jul 18, 2019 | 152.46 | 175.18 | 148.93 | 174.60 | 4,357,205 | +20.22(+13.09%) |
Jul 17, 2019 | 140.30 | 154.48 | 139.96 | 154.39 | 3,159,041 | +16.31(+11.81%) |
Jul 16, 2019 | 139.53 | 142.52 | 136.68 | 138.08 | 2,170,039 | -2.17(-1.55%) |
Jul 15, 2019 | 140.40 | 142.08 | 137.11 | 140.25 | 1,274,075 | -0.29(-0.21%) |
Jul 12, 2019 | 137.69 | 141.12 | 135.18 | 140.54 | 1,592,620 | +4.39(+3.23%) |
Jul 11, 2019 | 139.67 | 141.99 | 132.77 | 136.15 | 2,074,683 | -4.58(-3.26%) |
Jul 10, 2019 | 138.47 | 140.93 | 133.83 | 140.73 | 2,423,782 | +8.68(+6.58%) |
Jul 09, 2019 | 127.27 | 132.05 | 125.63 | 132.05 | 1,524,345 | +3.86(+3.01%) |
Jul 08, 2019 | 129.01 | 131.52 | 125.49 | 128.19 | 1,053,224 | -0.39(-0.30%) |
Jul 05, 2019 | 121.87 | 129.95 | 117.33 | 128.57 | 2,112,875 | -3.76(-2.84%) |
Jul 03, 2019 | 133.11 | 133.15 | 128.00 | 132.34 | 1,399,069 | +1.78(+1.37%) |
Jul 02, 2019 | 121.19 | 132.29 | 120.33 | 130.55 | 2,281,825 | +12.98(+11.04%) |