Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.19 | 144.46 | 140.06 | 143.42 | 2,527,026 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.96 | 141.24 | 2,608,543 | -0.29(-0.21%) |
Sep 26, 2019 | 147.31 | 147.68 | 141.22 | 141.53 | 3,741,579 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.72 | 146.37 | 146.66 | 1,892,041 | -2.54(-1.70%) |
Sep 24, 2019 | 151.92 | 152.70 | 148.09 | 149.20 | 1,955,600 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.88 | 151.32 | 2,330,712 | -1.16(-0.76%) |
Sep 20, 2019 | 156.41 | 157.53 | 152.42 | 152.48 | 2,881,706 | -3.15(-2.02%) |
Sep 19, 2019 | 152.14 | 157.51 | 151.74 | 155.63 | 2,133,169 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.59 | 151.59 | 1,870,038 | -1.00(-0.66%) |
Sep 17, 2019 | 155.04 | 156.62 | 151.92 | 152.59 | 1,720,189 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.37 | 1,649,596 | +4.39(+2.89%) |
Sep 13, 2019 | 151.27 | 154.00 | 150.75 | 151.98 | 2,322,997 | +1.77(+1.18%) |
Sep 12, 2019 | 156.02 | 156.17 | 150.00 | 150.21 | 3,558,925 | -2.75(-1.80%) |
Sep 11, 2019 | 155.35 | 156.34 | 151.36 | 152.96 | 2,322,625 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.75 | 151.43 | 155.89 | 3,107,834 | +2.67(+1.75%) |
Sep 09, 2019 | 146.61 | 153.62 | 146.12 | 153.22 | 3,117,266 | +7.90(+5.44%) |
Sep 06, 2019 | 142.54 | 146.19 | 141.73 | 145.32 | 2,149,849 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.67 | 2,215,068 | -1.83(-1.27%) |
Sep 04, 2019 | 147.81 | 148.89 | 144.12 | 144.51 | 2,027,503 | -1.94(-1.32%) |
Sep 03, 2019 | 144.39 | 146.76 | 143.73 | 146.44 | 3,168,687 | +0.96(+0.66%) |
Aug 30, 2019 | 144.85 | 146.80 | 144.13 | 145.48 | 1,644,058 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.40 | 140.71 | 144.09 | 2,164,533 | +4.77(+3.43%) |
Aug 28, 2019 | 138.21 | 141.14 | 137.48 | 139.32 | 2,480,039 | +1.11(+0.81%) |
Aug 27, 2019 | 144.74 | 145.07 | 138.17 | 138.20 | 2,957,374 | -6.27(-4.34%) |
Aug 26, 2019 | 145.72 | 145.99 | 143.81 | 144.48 | 1,618,507 | -0.37(-0.25%) |
Aug 23, 2019 | 146.45 | 148.42 | 143.89 | 144.85 | 2,330,511 | -2.34(-1.59%) |
Aug 22, 2019 | 153.44 | 153.44 | 146.84 | 147.19 | 2,180,999 | -6.20(-4.04%) |
Aug 21, 2019 | 153.68 | 155.00 | 152.66 | 153.39 | 1,337,395 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.26 | 1,323,434 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.69 | 153.76 | 153.99 | 1,339,282 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.17 | 151.49 | 152.35 | 1,581,086 | +1.45(+0.96%) |
Aug 15, 2019 | 152.14 | 152.32 | 148.47 | 150.89 | 1,850,390 | -0.45(-0.30%) |
Aug 14, 2019 | 157.41 | 157.66 | 151.22 | 151.35 | 3,004,811 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.12 | 1,406,078 | +3.65(+2.33%) |
Aug 12, 2019 | 159.09 | 160.29 | 155.94 | 156.48 | 1,286,521 | -4.05(-2.52%) |
Aug 09, 2019 | 157.33 | 161.42 | 157.15 | 160.53 | 1,762,065 | +3.12(+1.98%) |
Aug 08, 2019 | 157.43 | 158.73 | 155.79 | 157.41 | 1,683,695 | +0.11(+0.07%) |
Aug 07, 2019 | 152.66 | 157.63 | 151.54 | 157.30 | 1,911,755 | +2.61(+1.69%) |
Aug 06, 2019 | 154.01 | 155.36 | 150.79 | 154.69 | 3,268,346 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.23 | 2,719,908 | -5.27(-3.39%) |
Aug 02, 2019 | 158.61 | 159.82 | 153.39 | 155.50 | 2,017,025 | -2.81(-1.78%) |
Aug 01, 2019 | 160.66 | 163.47 | 155.95 | 158.32 | 3,361,244 | -2.23(-1.39%) |
Jul 31, 2019 | 163.97 | 164.08 | 159.94 | 160.55 | 2,135,011 | -2.20(-1.35%) |
Jul 30, 2019 | 161.16 | 162.93 | 159.85 | 162.75 | 930,162 | +0.01(+0.01%) |
Jul 29, 2019 | 157.58 | 162.98 | 157.58 | 162.74 | 1,654,658 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.07 | 1,906,955 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.94 | 157.37 | 2,159,812 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.08 | 156.38 | 161.84 | 1,923,167 | -0.78(-0.48%) |
Jul 23, 2019 | 161.08 | 163.43 | 159.36 | 162.61 | 1,738,666 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.06 | 161.20 | 1,785,453 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.91 | 164.11 | 1,186,105 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.43 | 164.69 | 167.18 | 1,820,000 | -1.46(-0.86%) |
Jul 17, 2019 | 168.57 | 171.82 | 168.24 | 168.64 | 1,619,012 | -1.40(-0.82%) |
Jul 16, 2019 | 167.75 | 172.08 | 166.92 | 170.04 | 3,236,106 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.90 | 166.63 | 167.27 | 1,911,758 | -2.06(-1.22%) |
Jul 12, 2019 | 165.25 | 169.79 | 164.64 | 169.33 | 4,044,951 | +3.66(+2.21%) |
Jul 11, 2019 | 169.63 | 175.53 | 163.46 | 165.67 | 10,652,067 | +14.01(+9.24%) |
Jul 10, 2019 | 151.11 | 152.40 | 150.52 | 151.66 | 1,003,955 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.92 | 1,065,881 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.33 | 152.81 | 1,272,483 | -1.61(-1.05%) |
Jul 05, 2019 | 154.97 | 156.09 | 153.86 | 154.43 | 913,154 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.74 | 1,227,064 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,425 | +2.89(+1.93%) |