Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 166.78 | 167.56 | 166.05 | 166.92 | 618,553 | +0.14(+0.08%) |
Sep 27, 2019 | 167.49 | 167.54 | 164.93 | 166.78 | 801,225 | +0.31(+0.19%) |
Sep 26, 2019 | 166.47 | 167.57 | 165.86 | 166.47 | 742,650 | -0.81(-0.49%) |
Sep 25, 2019 | 164.70 | 167.32 | 163.44 | 167.28 | 788,837 | +3.05(+1.86%) |
Sep 24, 2019 | 167.72 | 168.01 | 163.23 | 164.23 | 981,940 | -3.10(-1.86%) |
Sep 23, 2019 | 162.25 | 168.70 | 161.15 | 167.34 | 1,144,394 | +3.71(+2.27%) |
Sep 20, 2019 | 165.07 | 166.23 | 163.49 | 163.62 | 1,110,895 | -0.77(-0.47%) |
Sep 19, 2019 | 165.83 | 166.80 | 164.25 | 164.39 | 559,296 | -1.15(-0.69%) |
Sep 18, 2019 | 164.57 | 165.66 | 162.60 | 165.53 | 743,479 | -0.02(-0.01%) |
Sep 17, 2019 | 164.86 | 165.69 | 162.51 | 165.55 | 914,210 | -0.05(-0.03%) |
Sep 16, 2019 | 166.69 | 167.79 | 164.67 | 165.60 | 826,393 | -2.82(-1.67%) |
Sep 13, 2019 | 169.52 | 170.44 | 167.12 | 168.42 | 868,201 | +0.58(+0.35%) |
Sep 12, 2019 | 170.63 | 170.66 | 166.15 | 167.84 | 985,088 | -2.64(-1.55%) |
Sep 11, 2019 | 167.69 | 170.52 | 165.18 | 170.48 | 1,167,643 | +2.93(+1.75%) |
Sep 10, 2019 | 164.16 | 167.72 | 162.50 | 167.55 | 1,111,453 | +3.54(+2.16%) |
Sep 09, 2019 | 161.03 | 164.25 | 160.09 | 164.01 | 853,406 | +3.67(+2.29%) |
Sep 06, 2019 | 159.43 | 160.97 | 157.62 | 160.34 | 932,688 | +1.71(+1.08%) |
Sep 05, 2019 | 152.82 | 158.93 | 152.82 | 158.63 | 880,649 | +7.79(+5.17%) |
Sep 04, 2019 | 150.28 | 151.64 | 150.04 | 150.84 | 611,230 | +2.07(+1.39%) |
Sep 03, 2019 | 151.42 | 151.46 | 146.91 | 148.77 | 867,488 | -4.44(-2.90%) |
Aug 30, 2019 | 153.07 | 154.70 | 152.74 | 153.21 | 953,355 | +1.51(+0.99%) |
Aug 29, 2019 | 149.36 | 151.83 | 149.12 | 151.70 | 573,015 | +4.49(+3.05%) |
Aug 28, 2019 | 145.33 | 147.75 | 144.68 | 147.21 | 459,259 | +1.34(+0.92%) |
Aug 27, 2019 | 146.61 | 147.01 | 145.49 | 145.87 | 647,712 | +0.14(+0.10%) |
Aug 26, 2019 | 146.93 | 147.49 | 144.27 | 145.73 | 748,685 | +0.49(+0.34%) |
Aug 23, 2019 | 149.75 | 151.21 | 144.30 | 145.24 | 886,212 | -5.90(-3.90%) |
Aug 22, 2019 | 151.62 | 151.89 | 149.90 | 151.14 | 562,170 | +0.34(+0.23%) |
Aug 21, 2019 | 152.08 | 152.55 | 150.14 | 150.80 | 670,506 | +0.57(+0.38%) |
Aug 20, 2019 | 151.29 | 151.66 | 149.53 | 150.23 | 513,839 | -1.73(-1.14%) |
Aug 19, 2019 | 151.73 | 152.25 | 150.28 | 151.96 | 578,039 | +3.24(+2.18%) |
Aug 16, 2019 | 145.66 | 149.18 | 145.44 | 148.73 | 769,029 | +3.86(+2.67%) |
Aug 15, 2019 | 146.07 | 146.28 | 143.40 | 144.87 | 841,994 | -1.18(-0.81%) |
Aug 14, 2019 | 148.92 | 149.10 | 145.67 | 146.04 | 916,840 | -6.19(-4.07%) |
Aug 13, 2019 | 147.95 | 153.54 | 147.44 | 152.24 | 749,684 | +3.80(+2.56%) |
Aug 12, 2019 | 150.29 | 150.45 | 148.12 | 148.43 | 519,130 | -2.77(-1.83%) |
Aug 09, 2019 | 152.81 | 152.86 | 150.09 | 151.20 | 490,490 | -2.69(-1.75%) |
Aug 08, 2019 | 152.55 | 154.30 | 152.34 | 153.89 | 691,014 | +2.56(+1.69%) |
Aug 07, 2019 | 150.41 | 151.95 | 148.10 | 151.33 | 694,005 | -2.22(-1.44%) |
Aug 06, 2019 | 151.73 | 153.70 | 149.98 | 153.54 | 803,507 | +3.30(+2.20%) |
Aug 05, 2019 | 151.68 | 152.49 | 149.08 | 150.24 | 951,519 | -5.07(-3.27%) |
Aug 02, 2019 | 158.86 | 159.03 | 154.09 | 155.31 | 1,079,231 | -3.56(-2.24%) |
Aug 01, 2019 | 160.84 | 167.35 | 158.23 | 158.87 | 2,241,176 | -2.04(-1.27%) |
Jul 31, 2019 | 162.42 | 165.06 | 158.76 | 160.91 | 1,699,888 | -1.58(-0.97%) |
Jul 30, 2019 | 158.22 | 162.59 | 156.57 | 162.49 | 1,008,007 | +3.69(+2.32%) |
Jul 29, 2019 | 160.66 | 161.01 | 157.96 | 158.81 | 1,109,760 | -1.93(-1.20%) |
Jul 26, 2019 | 161.83 | 162.56 | 160.05 | 160.74 | 796,339 | -2.21(-1.35%) |
Jul 25, 2019 | 164.29 | 164.68 | 161.63 | 162.94 | 639,998 | -0.88(-0.54%) |
Jul 24, 2019 | 160.76 | 165.25 | 159.89 | 163.83 | 1,009,211 | +1.44(+0.89%) |
Jul 23, 2019 | 158.08 | 162.47 | 157.29 | 162.38 | 954,360 | +5.87(+3.75%) |
Jul 22, 2019 | 155.83 | 157.53 | 155.83 | 156.51 | 653,340 | +0.62(+0.40%) |
Jul 19, 2019 | 153.23 | 156.74 | 152.58 | 155.88 | 1,432,845 | +3.53(+2.32%) |
Jul 18, 2019 | 153.46 | 154.36 | 152.03 | 152.36 | 704,991 | -1.48(-0.96%) |
Jul 17, 2019 | 156.75 | 157.03 | 153.80 | 153.84 | 947,273 | -3.36(-2.14%) |
Jul 16, 2019 | 152.66 | 158.45 | 152.39 | 157.20 | 1,440,849 | +3.01(+1.95%) |
Jul 15, 2019 | 155.14 | 155.60 | 153.36 | 154.19 | 823,348 | -1.20(-0.77%) |
Jul 12, 2019 | 149.97 | 155.66 | 149.38 | 155.39 | 1,562,105 | +5.19(+3.46%) |
Jul 11, 2019 | 148.29 | 150.54 | 147.87 | 150.20 | 1,470,608 | +1.53(+1.03%) |
Jul 10, 2019 | 148.77 | 150.48 | 146.99 | 148.67 | 1,350,872 | -1.47(-0.98%) |
Jul 09, 2019 | 151.16 | 151.16 | 149.56 | 150.14 | 1,071,804 | -2.26(-1.48%) |
Jul 08, 2019 | 152.17 | 154.23 | 151.84 | 152.40 | 647,258 | -0.74(-0.49%) |
Jul 05, 2019 | 153.81 | 154.41 | 150.85 | 153.15 | 706,467 | -1.82(-1.17%) |
Jul 03, 2019 | 154.80 | 155.08 | 153.03 | 154.97 | 588,523 | +0.97(+0.63%) |
Jul 02, 2019 | 155.40 | 155.57 | 152.85 | 153.99 | 1,034,855 | -2.23(-1.43%) |