Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 142.22 | 144.37 | 141.65 | 143.43 | 1,123,320 | +1.21(+0.85%) |
Sep 27, 2019 | 142.01 | 142.60 | 140.43 | 142.22 | 1,136,734 | +1.19(+0.84%) |
Sep 26, 2019 | 142.33 | 143.06 | 140.55 | 141.03 | 1,011,560 | -1.25(-0.88%) |
Sep 25, 2019 | 141.18 | 143.28 | 140.28 | 142.29 | 1,710,056 | +0.67(+0.47%) |
Sep 24, 2019 | 143.92 | 144.21 | 140.92 | 141.62 | 1,619,885 | -1.39(-0.97%) |
Sep 23, 2019 | 141.46 | 144.17 | 141.25 | 143.01 | 1,506,280 | +0.55(+0.38%) |
Sep 20, 2019 | 142.89 | 144.54 | 142.07 | 142.46 | 4,112,794 | -0.40(-0.28%) |
Sep 19, 2019 | 143.63 | 144.66 | 142.46 | 142.86 | 889,064 | -0.29(-0.20%) |
Sep 18, 2019 | 143.01 | 143.56 | 141.18 | 143.15 | 1,223,002 | -0.59(-0.41%) |
Sep 17, 2019 | 143.72 | 144.11 | 142.23 | 143.74 | 1,532,882 | -0.60(-0.41%) |
Sep 16, 2019 | 144.49 | 145.84 | 144.13 | 144.34 | 1,277,987 | -1.24(-0.85%) |
Sep 13, 2019 | 146.52 | 147.55 | 145.38 | 145.58 | 1,200,358 | +0.05(+0.04%) |
Sep 12, 2019 | 145.79 | 146.73 | 143.60 | 145.53 | 1,116,581 | -0.39(-0.27%) |
Sep 11, 2019 | 144.16 | 145.93 | 141.61 | 145.92 | 1,422,999 | +1.32(+0.91%) |
Sep 10, 2019 | 142.20 | 145.90 | 141.68 | 144.60 | 2,083,268 | +2.80(+1.97%) |
Sep 09, 2019 | 136.95 | 141.95 | 136.76 | 141.80 | 1,933,459 | +5.22(+3.82%) |
Sep 06, 2019 | 136.68 | 137.72 | 135.67 | 136.58 | 1,275,664 | +0.21(+0.16%) |
Sep 05, 2019 | 133.19 | 137.69 | 132.75 | 136.37 | 1,773,311 | +5.02(+3.82%) |
Sep 04, 2019 | 130.50 | 131.51 | 130.06 | 131.35 | 1,106,001 | +2.70(+2.10%) |
Sep 03, 2019 | 130.16 | 130.69 | 127.08 | 128.65 | 1,439,080 | -2.96(-2.25%) |
Aug 30, 2019 | 132.48 | 133.30 | 131.16 | 131.62 | 1,065,511 | +0.15(+0.11%) |
Aug 29, 2019 | 129.91 | 132.04 | 129.68 | 131.47 | 1,551,892 | +3.09(+2.40%) |
Aug 28, 2019 | 125.76 | 128.63 | 124.79 | 128.38 | 1,325,981 | +2.47(+1.96%) |
Aug 27, 2019 | 127.38 | 127.80 | 125.91 | 125.91 | 1,328,196 | -0.30(-0.24%) |
Aug 26, 2019 | 126.67 | 126.89 | 124.78 | 126.21 | 1,358,415 | +0.99(+0.79%) |
Aug 23, 2019 | 128.37 | 128.94 | 124.45 | 125.22 | 1,738,728 | -4.11(-3.18%) |
Aug 22, 2019 | 130.74 | 131.75 | 128.43 | 129.33 | 1,158,293 | -0.95(-0.73%) |
Aug 21, 2019 | 130.42 | 131.74 | 129.76 | 130.28 | 1,150,050 | +1.37(+1.06%) |
Aug 20, 2019 | 130.18 | 130.36 | 128.53 | 128.92 | 1,304,824 | -1.34(-1.03%) |
Aug 19, 2019 | 132.53 | 132.98 | 129.98 | 130.26 | 2,621,520 | -0.18(-0.14%) |
Aug 16, 2019 | 128.47 | 131.32 | 128.47 | 130.44 | 1,416,279 | +2.82(+2.21%) |
Aug 15, 2019 | 126.72 | 127.98 | 125.90 | 127.63 | 1,722,643 | +1.35(+1.07%) |
Aug 14, 2019 | 129.59 | 130.21 | 125.97 | 126.28 | 2,104,157 | -5.75(-4.36%) |
Aug 13, 2019 | 128.91 | 134.82 | 128.75 | 132.03 | 1,618,116 | +2.54(+1.96%) |
Aug 12, 2019 | 130.58 | 131.25 | 128.65 | 129.49 | 1,128,495 | -1.57(-1.20%) |
Aug 09, 2019 | 133.49 | 133.94 | 129.71 | 131.06 | 1,597,290 | -3.29(-2.45%) |
Aug 08, 2019 | 133.60 | 134.93 | 133.11 | 134.35 | 1,419,534 | +1.28(+0.96%) |
Aug 07, 2019 | 132.54 | 134.40 | 130.56 | 133.07 | 1,691,444 | -1.87(-1.39%) |
Aug 06, 2019 | 133.29 | 134.96 | 132.22 | 134.94 | 1,399,911 | +2.60(+1.96%) |
Aug 05, 2019 | 135.97 | 136.53 | 131.11 | 132.35 | 2,652,084 | -6.34(-4.57%) |
Aug 02, 2019 | 138.61 | 139.49 | 137.26 | 138.68 | 1,507,013 | -0.92(-0.66%) |
Aug 01, 2019 | 143.23 | 144.42 | 138.68 | 139.60 | 1,642,498 | -3.73(-2.60%) |
Jul 31, 2019 | 144.00 | 145.78 | 141.64 | 143.33 | 2,182,036 | -1.02(-0.71%) |
Jul 30, 2019 | 142.02 | 145.53 | 141.87 | 144.35 | 2,695,086 | -7.69(-5.06%) |
Jul 29, 2019 | 152.82 | 153.32 | 151.46 | 152.05 | 1,366,511 | -0.67(-0.44%) |
Jul 26, 2019 | 152.25 | 153.19 | 151.32 | 152.72 | 978,511 | -0.19(-0.13%) |
Jul 25, 2019 | 152.96 | 153.42 | 151.16 | 152.91 | 1,076,557 | -0.36(-0.23%) |
Jul 24, 2019 | 150.62 | 153.74 | 149.93 | 153.27 | 1,174,500 | +1.75(+1.15%) |
Jul 23, 2019 | 149.88 | 151.68 | 149.18 | 151.52 | 1,309,477 | +2.31(+1.55%) |
Jul 22, 2019 | 151.44 | 151.78 | 148.92 | 149.22 | 1,188,252 | -1.81(-1.20%) |
Jul 19, 2019 | 147.69 | 153.10 | 147.41 | 151.02 | 2,179,225 | +4.25(+2.89%) |
Jul 18, 2019 | 147.80 | 148.31 | 145.65 | 146.78 | 1,097,418 | -1.18(-0.80%) |
Jul 17, 2019 | 150.40 | 150.52 | 147.74 | 147.96 | 1,230,316 | -2.67(-1.78%) |
Jul 16, 2019 | 148.59 | 150.85 | 147.98 | 150.63 | 858,364 | +1.07(+0.72%) |
Jul 15, 2019 | 149.96 | 150.63 | 148.51 | 149.56 | 744,298 | +0.03(+0.02%) |
Jul 12, 2019 | 148.30 | 150.40 | 148.27 | 149.53 | 1,434,929 | +1.95(+1.32%) |
Jul 11, 2019 | 147.18 | 147.62 | 145.16 | 147.58 | 1,088,744 | +1.28(+0.87%) |
Jul 10, 2019 | 146.83 | 147.79 | 145.98 | 146.30 | 946,324 | +0.10(+0.07%) |
Jul 09, 2019 | 146.68 | 147.23 | 145.17 | 146.21 | 1,409,034 | -1.55(-1.05%) |
Jul 08, 2019 | 147.69 | 148.58 | 147.05 | 147.75 | 1,139,911 | -0.08(-0.05%) |
Jul 05, 2019 | 147.67 | 148.27 | 144.88 | 147.83 | 948,648 | -0.95(-0.64%) |
Jul 03, 2019 | 150.07 | 150.33 | 147.61 | 148.79 | 865,809 | +0.03(+0.02%) |
Jul 02, 2019 | 149.50 | 150.00 | 147.93 | 148.75 | 1,332,857 | -2.32(-1.54%) |