Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 150.15 | 150.44 | 147.95 | 149.64 | 1,214,588 | +0.91(+0.61%) |
Sep 27, 2019 | 150.31 | 151.39 | 147.79 | 148.73 | 1,554,772 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.67 | 150.09 | 151.98 | 1,364,818 | +1.28(+0.85%) |
Sep 25, 2019 | 146.73 | 151.03 | 146.56 | 150.71 | 1,313,042 | +3.84(+2.61%) |
Sep 24, 2019 | 149.51 | 150.67 | 145.96 | 146.87 | 1,839,181 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,459 | +1.95(+1.34%) |
Sep 20, 2019 | 148.29 | 148.78 | 144.87 | 145.93 | 3,397,142 | -1.61(-1.09%) |
Sep 19, 2019 | 148.85 | 149.50 | 146.83 | 147.55 | 1,485,273 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.37 | 148.26 | 2,914,517 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,900 | +1.32(+0.93%) |
Sep 16, 2019 | 139.61 | 142.57 | 138.95 | 141.89 | 1,270,384 | +0.82(+0.58%) |
Sep 13, 2019 | 140.38 | 142.31 | 138.71 | 141.07 | 2,002,950 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.20 | 140.40 | 2,431,762 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,157 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.60 | 2,009,400 | -1.65(-1.17%) |
Sep 09, 2019 | 142.64 | 143.36 | 139.39 | 141.25 | 2,393,107 | -0.44(-0.31%) |
Sep 06, 2019 | 141.57 | 143.13 | 141.32 | 141.69 | 2,115,475 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.71 | 2,747,394 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.65 | 140.74 | 141.38 | 2,112,494 | +0.68(+0.48%) |
Sep 03, 2019 | 140.26 | 141.14 | 138.33 | 140.70 | 2,364,391 | +1.91(+1.37%) |
Aug 30, 2019 | 138.87 | 139.62 | 138.04 | 138.80 | 1,939,975 | +1.44(+1.05%) |
Aug 29, 2019 | 136.70 | 138.40 | 136.17 | 137.36 | 1,231,365 | +2.64(+1.96%) |
Aug 28, 2019 | 132.47 | 135.19 | 131.43 | 134.73 | 1,061,933 | +1.07(+0.80%) |
Aug 27, 2019 | 133.69 | 134.13 | 131.96 | 133.66 | 1,311,002 | +1.06(+0.80%) |
Aug 26, 2019 | 132.32 | 133.19 | 131.28 | 132.60 | 1,087,747 | +2.00(+1.53%) |
Aug 23, 2019 | 133.51 | 135.44 | 130.03 | 130.60 | 2,012,647 | -4.14(-3.07%) |
Aug 22, 2019 | 133.87 | 135.63 | 132.59 | 134.74 | 1,420,823 | +1.57(+1.18%) |
Aug 21, 2019 | 132.91 | 133.97 | 131.74 | 133.17 | 891,077 | +1.44(+1.09%) |
Aug 20, 2019 | 131.63 | 133.38 | 130.64 | 131.73 | 1,233,289 | +0.01(+0.01%) |
Aug 19, 2019 | 129.51 | 133.07 | 128.76 | 131.72 | 1,819,351 | +3.98(+3.11%) |
Aug 16, 2019 | 124.76 | 128.19 | 124.00 | 127.74 | 1,471,764 | +3.83(+3.09%) |
Aug 15, 2019 | 123.24 | 124.90 | 122.87 | 123.92 | 868,920 | +0.87(+0.71%) |
Aug 14, 2019 | 123.78 | 125.78 | 122.40 | 123.04 | 1,227,442 | -3.15(-2.50%) |
Aug 13, 2019 | 123.70 | 127.98 | 123.45 | 126.19 | 2,104,658 | +0.95(+0.76%) |
Aug 12, 2019 | 125.99 | 126.83 | 124.53 | 125.24 | 1,009,260 | -1.76(-1.39%) |
Aug 09, 2019 | 127.25 | 128.10 | 125.08 | 127.01 | 1,098,943 | -1.16(-0.90%) |
Aug 08, 2019 | 126.87 | 128.45 | 125.75 | 128.16 | 1,665,404 | +2.98(+2.38%) |
Aug 07, 2019 | 125.21 | 126.57 | 124.55 | 125.19 | 1,530,045 | -1.40(-1.11%) |
Aug 06, 2019 | 123.07 | 131.38 | 122.36 | 126.59 | 3,582,650 | +8.57(+7.26%) |
Aug 05, 2019 | 121.42 | 122.22 | 116.83 | 118.02 | 3,725,992 | -6.33(-5.09%) |
Aug 02, 2019 | 126.10 | 126.36 | 122.71 | 124.35 | 2,431,690 | -3.29(-2.58%) |
Aug 01, 2019 | 127.40 | 134.34 | 126.33 | 127.64 | 3,009,806 | +0.42(+0.33%) |
Jul 31, 2019 | 130.26 | 130.38 | 125.40 | 127.22 | 1,426,294 | -3.43(-2.63%) |
Jul 30, 2019 | 128.91 | 131.43 | 128.79 | 130.66 | 659,114 | +0.46(+0.35%) |
Jul 29, 2019 | 129.76 | 130.48 | 129.34 | 130.20 | 988,469 | +0.06(+0.04%) |
Jul 26, 2019 | 130.98 | 132.00 | 129.97 | 130.14 | 1,142,125 | -0.23(-0.18%) |
Jul 25, 2019 | 131.64 | 132.60 | 129.89 | 130.38 | 1,700,676 | -2.75(-2.07%) |
Jul 24, 2019 | 130.54 | 133.14 | 130.44 | 133.13 | 1,453,172 | +2.31(+1.77%) |
Jul 23, 2019 | 128.29 | 131.31 | 127.73 | 130.81 | 1,845,410 | +2.82(+2.20%) |
Jul 22, 2019 | 124.79 | 128.11 | 123.93 | 128.00 | 1,903,460 | +4.84(+3.93%) |
Jul 19, 2019 | 124.62 | 125.01 | 122.89 | 123.15 | 1,255,276 | -1.35(-1.09%) |
Jul 18, 2019 | 117.12 | 124.91 | 117.12 | 124.51 | 2,685,462 | +7.39(+6.31%) |
Jul 17, 2019 | 115.67 | 117.58 | 114.50 | 117.11 | 1,767,661 | +2.79(+2.44%) |
Jul 16, 2019 | 114.89 | 115.14 | 113.48 | 114.32 | 970,272 | -0.97(-0.84%) |
Jul 15, 2019 | 114.84 | 115.60 | 114.31 | 115.30 | 915,907 | +0.58(+0.50%) |
Jul 12, 2019 | 112.31 | 114.85 | 112.31 | 114.72 | 1,513,404 | +2.67(+2.38%) |
Jul 11, 2019 | 111.54 | 112.19 | 110.25 | 112.05 | 1,671,403 | +0.42(+0.38%) |
Jul 10, 2019 | 110.81 | 112.69 | 110.49 | 111.63 | 1,148,521 | +1.71(+1.55%) |
Jul 09, 2019 | 108.38 | 110.09 | 108.17 | 109.92 | 926,045 | +0.40(+0.37%) |
Jul 08, 2019 | 109.08 | 110.09 | 108.92 | 109.52 | 1,186,441 | -0.51(-0.47%) |
Jul 05, 2019 | 109.72 | 110.26 | 108.57 | 110.03 | 996,506 | -1.08(-0.97%) |
Jul 03, 2019 | 111.94 | 111.94 | 110.52 | 111.11 | 1,281,100 | -0.53(-0.48%) |
Jul 02, 2019 | 113.26 | 113.26 | 110.83 | 111.65 | 1,551,345 | -0.94(-0.84%) |