Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 149.00 | 152.77 | 148.64 | 152.50 | 360,258 | +3.99(+2.69%) |
Sep 27, 2019 | 152.03 | 152.03 | 148.01 | 148.51 | 281,100 | -3.29(-2.17%) |
Sep 26, 2019 | 155.11 | 155.96 | 151.13 | 151.80 | 324,654 | -3.43(-2.21%) |
Sep 25, 2019 | 157.41 | 158.37 | 154.87 | 155.23 | 238,938 | -2.35(-1.49%) |
Sep 24, 2019 | 156.00 | 158.21 | 155.48 | 157.58 | 185,837 | +1.77(+1.14%) |
Sep 23, 2019 | 154.63 | 157.03 | 154.29 | 155.81 | 182,183 | +0.74(+0.48%) |
Sep 20, 2019 | 158.03 | 158.46 | 154.94 | 155.07 | 376,600 | -2.67(-1.69%) |
Sep 19, 2019 | 160.21 | 160.64 | 156.67 | 157.74 | 285,530 | -2.47(-1.54%) |
Sep 18, 2019 | 159.60 | 160.46 | 158.56 | 160.21 | 349,559 | +0.80(+0.50%) |
Sep 17, 2019 | 157.70 | 160.94 | 157.70 | 159.41 | 291,619 | +1.49(+0.94%) |
Sep 16, 2019 | 154.24 | 158.21 | 153.98 | 157.92 | 379,102 | +2.52(+1.62%) |
Sep 13, 2019 | 154.16 | 155.84 | 152.44 | 155.40 | 572,300 | +1.36(+0.88%) |
Sep 12, 2019 | 152.74 | 155.22 | 152.23 | 154.04 | 502,640 | +2.46(+1.62%) |
Sep 11, 2019 | 151.63 | 153.47 | 149.89 | 151.58 | 563,355 | +1.56(+1.04%) |
Sep 10, 2019 | 156.54 | 156.97 | 148.51 | 150.02 | 885,303 | -8.67(-5.46%) |
Sep 09, 2019 | 165.53 | 165.53 | 158.14 | 158.69 | 325,503 | -6.66(-4.03%) |
Sep 06, 2019 | 165.88 | 168.28 | 165.25 | 165.35 | 161,400 | +0.01(+0.01%) |
Sep 05, 2019 | 165.00 | 166.34 | 164.33 | 165.34 | 360,191 | +1.52(+0.93%) |
Sep 04, 2019 | 164.70 | 165.12 | 163.29 | 163.82 | 261,233 | +0.46(+0.28%) |
Sep 03, 2019 | 164.20 | 165.04 | 162.90 | 163.36 | 185,950 | -1.69(-1.02%) |
Aug 30, 2019 | 166.10 | 167.51 | 163.89 | 165.05 | 194,900 | -0.43(-0.26%) |
Aug 29, 2019 | 167.05 | 167.05 | 165.16 | 165.48 | 175,752 | -0.06(-0.04%) |
Aug 28, 2019 | 164.27 | 165.85 | 163.35 | 165.54 | 134,588 | +0.75(+0.46%) |
Aug 27, 2019 | 164.81 | 166.37 | 162.99 | 164.79 | 272,886 | +0.92(+0.56%) |
Aug 26, 2019 | 163.50 | 164.43 | 162.86 | 163.87 | 121,654 | +1.05(+0.64%) |
Aug 23, 2019 | 166.53 | 166.72 | 162.44 | 162.82 | 249,000 | -3.93(-2.36%) |
Aug 22, 2019 | 165.21 | 167.02 | 163.53 | 166.75 | 244,660 | +1.69(+1.02%) |
Aug 21, 2019 | 164.22 | 165.83 | 163.96 | 165.06 | 224,297 | +1.93(+1.18%) |
Aug 20, 2019 | 161.22 | 164.02 | 160.30 | 163.13 | 417,609 | +1.90(+1.18%) |
Aug 19, 2019 | 162.49 | 162.77 | 160.85 | 161.23 | 268,175 | +0.62(+0.39%) |
Aug 16, 2019 | 158.68 | 160.73 | 158.02 | 160.61 | 283,600 | +2.42(+1.53%) |
Aug 15, 2019 | 156.75 | 158.35 | 156.04 | 158.19 | 362,707 | +1.97(+1.26%) |
Aug 14, 2019 | 154.72 | 156.76 | 153.25 | 156.22 | 345,913 | +0.26(+0.17%) |
Aug 13, 2019 | 154.52 | 156.62 | 153.86 | 155.96 | 160,559 | +1.87(+1.21%) |
Aug 12, 2019 | 154.51 | 156.36 | 153.71 | 154.09 | 152,628 | -0.59(-0.38%) |
Aug 09, 2019 | 154.00 | 155.58 | 152.77 | 154.68 | 320,300 | -0.57(-0.37%) |
Aug 08, 2019 | 153.46 | 155.78 | 152.43 | 155.25 | 205,621 | +3.12(+2.05%) |
Aug 07, 2019 | 149.84 | 153.01 | 148.25 | 152.13 | 287,490 | +1.22(+0.81%) |
Aug 06, 2019 | 149.15 | 151.37 | 148.49 | 150.91 | 380,502 | +3.11(+2.10%) |
Aug 05, 2019 | 148.67 | 148.88 | 146.70 | 147.80 | 422,096 | -1.76(-1.18%) |
Aug 02, 2019 | 148.60 | 150.83 | 146.36 | 149.56 | 376,700 | -0.35(-0.23%) |
Aug 01, 2019 | 152.48 | 153.54 | 149.27 | 149.91 | 448,172 | -2.16(-1.42%) |
Jul 31, 2019 | 153.90 | 154.21 | 151.11 | 152.07 | 363,138 | -2.06(-1.34%) |
Jul 30, 2019 | 153.45 | 155.05 | 152.73 | 154.13 | 299,903 | +0.14(+0.09%) |
Jul 29, 2019 | 156.35 | 157.31 | 153.86 | 153.99 | 264,474 | -2.86(-1.82%) |
Jul 26, 2019 | 155.16 | 157.12 | 154.59 | 156.85 | 130,200 | +2.25(+1.46%) |
Jul 25, 2019 | 155.57 | 155.85 | 154.19 | 154.60 | 151,751 | -0.97(-0.62%) |
Jul 24, 2019 | 155.18 | 156.06 | 153.33 | 155.57 | 204,068 | +0.11(+0.07%) |
Jul 23, 2019 | 153.25 | 155.51 | 152.06 | 155.46 | 283,830 | +3.16(+2.07%) |
Jul 22, 2019 | 151.29 | 153.34 | 151.29 | 152.30 | 199,543 | +1.20(+0.79%) |
Jul 19, 2019 | 154.26 | 154.64 | 151.04 | 151.10 | 286,000 | -2.81(-1.83%) |
Jul 18, 2019 | 153.92 | 154.17 | 153.04 | 153.91 | 214,328 | -0.23(-0.15%) |
Jul 17, 2019 | 154.95 | 155.70 | 153.92 | 154.14 | 165,429 | -0.92(-0.59%) |
Jul 16, 2019 | 154.28 | 155.78 | 154.28 | 155.06 | 232,719 | +0.38(+0.25%) |
Jul 15, 2019 | 153.10 | 155.00 | 152.15 | 154.68 | 189,974 | +1.59(+1.04%) |
Jul 12, 2019 | 153.12 | 154.07 | 152.38 | 153.09 | 277,100 | +0.10(+0.07%) |
Jul 11, 2019 | 151.41 | 153.50 | 151.10 | 152.99 | 305,534 | +2.08(+1.38%) |
Jul 10, 2019 | 152.22 | 153.79 | 150.66 | 150.91 | 261,470 | -0.71(-0.47%) |
Jul 09, 2019 | 151.81 | 151.81 | 150.54 | 151.62 | 386,168 | -0.59(-0.39%) |
Jul 08, 2019 | 154.55 | 154.63 | 150.61 | 152.21 | 396,624 | -2.59(-1.67%) |
Jul 05, 2019 | 153.60 | 154.80 | 151.99 | 154.80 | 185,300 | -0.03(-0.02%) |
Jul 03, 2019 | 153.82 | 155.00 | 152.98 | 154.83 | 114,000 | +1.79(+1.17%) |
Jul 02, 2019 | 153.79 | 154.37 | 151.96 | 153.04 | 211,755 | -0.75(-0.49%) |