Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 149.42 | 152.81 | 149.42 | 151.33 | 236,175 | +1.39(+0.93%) |
Sep 27, 2019 | 154.51 | 155.39 | 148.46 | 149.94 | 383,100 | -5.01(-3.23%) |
Sep 26, 2019 | 154.94 | 157.50 | 154.67 | 154.95 | 272,146 | -0.01(-0.01%) |
Sep 25, 2019 | 156.16 | 156.19 | 154.49 | 154.96 | 380,236 | -1.04(-0.67%) |
Sep 24, 2019 | 155.05 | 156.46 | 154.73 | 156.00 | 280,843 | +1.91(+1.24%) |
Sep 23, 2019 | 154.77 | 156.90 | 153.78 | 154.09 | 256,016 | -1.06(-0.68%) |
Sep 20, 2019 | 155.75 | 156.33 | 152.45 | 155.15 | 380,500 | -0.16(-0.10%) |
Sep 19, 2019 | 154.40 | 156.42 | 153.00 | 155.31 | 335,130 | +0.71(+0.46%) |
Sep 18, 2019 | 155.91 | 157.47 | 153.20 | 154.60 | 272,752 | -1.21(-0.78%) |
Sep 17, 2019 | 154.56 | 158.22 | 154.04 | 155.81 | 399,661 | +2.25(+1.47%) |
Sep 16, 2019 | 149.54 | 155.12 | 148.36 | 153.56 | 428,746 | +3.63(+2.42%) |
Sep 13, 2019 | 144.25 | 150.50 | 144.25 | 149.93 | 371,600 | +6.02(+4.18%) |
Sep 12, 2019 | 145.55 | 146.51 | 143.30 | 143.91 | 319,237 | -0.68(-0.47%) |
Sep 11, 2019 | 147.85 | 147.85 | 142.28 | 144.59 | 327,646 | -3.35(-2.26%) |
Sep 10, 2019 | 147.50 | 148.03 | 139.73 | 147.94 | 459,043 | -0.56(-0.38%) |
Sep 09, 2019 | 155.14 | 156.42 | 148.21 | 148.50 | 437,493 | -5.99(-3.88%) |
Sep 06, 2019 | 155.25 | 156.59 | 153.42 | 154.49 | 342,400 | +0.24(+0.16%) |
Sep 05, 2019 | 155.23 | 158.32 | 153.00 | 154.25 | 389,702 | -1.07(-0.69%) |
Sep 04, 2019 | 155.00 | 157.38 | 153.41 | 155.32 | 398,532 | +0.93(+0.60%) |
Sep 03, 2019 | 150.64 | 154.72 | 149.02 | 154.39 | 502,058 | +4.77(+3.19%) |
Aug 30, 2019 | 147.28 | 151.79 | 146.86 | 149.62 | 415,900 | +1.90(+1.29%) |
Aug 29, 2019 | 136.55 | 149.42 | 130.75 | 147.72 | 588,296 | +5.48(+3.85%) |
Aug 28, 2019 | 141.20 | 142.68 | 140.35 | 142.24 | 295,433 | +1.05(+0.74%) |
Aug 27, 2019 | 145.53 | 145.53 | 141.07 | 141.19 | 413,373 | -3.83(-2.64%) |
Aug 26, 2019 | 146.95 | 146.95 | 144.18 | 145.02 | 315,040 | -0.94(-0.64%) |
Aug 23, 2019 | 147.35 | 147.44 | 144.02 | 145.96 | 314,600 | -1.66(-1.12%) |
Aug 22, 2019 | 146.11 | 149.49 | 145.01 | 147.62 | 277,167 | +2.15(+1.48%) |
Aug 21, 2019 | 145.29 | 146.29 | 143.54 | 145.47 | 196,725 | +1.14(+0.79%) |
Aug 20, 2019 | 144.54 | 146.27 | 143.19 | 144.33 | 244,037 | -0.08(-0.06%) |
Aug 19, 2019 | 145.03 | 145.28 | 141.19 | 144.41 | 266,277 | +1.01(+0.70%) |
Aug 16, 2019 | 142.54 | 144.17 | 141.40 | 143.40 | 386,800 | +1.70(+1.20%) |
Aug 15, 2019 | 141.30 | 142.75 | 140.07 | 141.70 | 235,423 | +1.07(+0.76%) |
Aug 14, 2019 | 141.45 | 143.02 | 140.54 | 140.63 | 246,543 | -2.47(-1.73%) |
Aug 13, 2019 | 144.83 | 149.54 | 142.12 | 143.10 | 384,580 | -0.93(-0.65%) |
Aug 12, 2019 | 137.00 | 144.52 | 134.30 | 144.03 | 705,603 | +6.79(+4.95%) |
Aug 09, 2019 | 137.78 | 139.15 | 136.98 | 137.24 | 249,400 | -0.86(-0.62%) |
Aug 08, 2019 | 134.65 | 139.58 | 133.94 | 138.10 | 337,550 | +4.03(+3.01%) |
Aug 07, 2019 | 132.09 | 134.38 | 128.75 | 134.07 | 204,071 | +1.48(+1.12%) |
Aug 06, 2019 | 135.10 | 135.11 | 131.52 | 132.59 | 221,480 | -2.14(-1.59%) |
Aug 05, 2019 | 133.22 | 137.09 | 132.84 | 134.73 | 511,714 | +1.05(+0.79%) |
Aug 02, 2019 | 133.62 | 134.56 | 132.48 | 133.68 | 268,500 | -0.60(-0.45%) |
Aug 01, 2019 | 132.22 | 135.16 | 131.13 | 134.28 | 510,066 | +3.26(+2.49%) |
Jul 31, 2019 | 133.40 | 134.79 | 129.46 | 131.02 | 333,176 | -2.72(-2.03%) |
Jul 30, 2019 | 132.52 | 134.98 | 131.30 | 133.74 | 364,249 | +1.61(+1.22%) |
Jul 29, 2019 | 131.24 | 133.08 | 130.37 | 132.13 | 272,147 | +0.77(+0.59%) |
Jul 26, 2019 | 133.65 | 133.91 | 131.06 | 131.36 | 442,600 | -2.53(-1.89%) |
Jul 25, 2019 | 130.31 | 134.32 | 130.31 | 133.89 | 346,532 | +3.70(+2.84%) |
Jul 24, 2019 | 129.85 | 130.61 | 128.94 | 130.19 | 357,255 | -0.45(-0.34%) |
Jul 23, 2019 | 131.42 | 132.05 | 130.00 | 130.64 | 340,345 | -0.12(-0.09%) |
Jul 22, 2019 | 129.70 | 132.58 | 129.70 | 130.76 | 265,095 | +0.78(+0.60%) |
Jul 19, 2019 | 131.77 | 132.88 | 129.74 | 129.98 | 325,100 | -1.53(-1.16%) |
Jul 18, 2019 | 129.63 | 132.18 | 127.93 | 131.50 | 394,206 | +2.89(+2.25%) |
Jul 17, 2019 | 129.27 | 130.15 | 128.58 | 128.61 | 263,876 | -1.21(-0.93%) |
Jul 16, 2019 | 134.77 | 135.19 | 129.76 | 129.82 | 386,414 | -5.23(-3.87%) |
Jul 15, 2019 | 133.89 | 135.25 | 132.11 | 135.05 | 367,127 | -0.21(-0.16%) |
Jul 12, 2019 | 136.87 | 136.89 | 132.36 | 135.26 | 321,200 | -1.56(-1.14%) |
Jul 11, 2019 | 140.76 | 141.63 | 136.52 | 136.82 | 302,916 | -3.66(-2.61%) |
Jul 10, 2019 | 139.89 | 142.10 | 139.41 | 140.48 | 273,741 | +0.40(+0.29%) |
Jul 09, 2019 | 139.21 | 141.00 | 138.90 | 140.08 | 294,007 | +0.61(+0.44%) |
Jul 08, 2019 | 143.45 | 144.24 | 138.84 | 139.47 | 234,921 | -2.96(-2.08%) |
Jul 05, 2019 | 141.81 | 142.87 | 139.50 | 142.43 | 193,100 | +0.14(+0.10%) |
Jul 03, 2019 | 140.72 | 142.66 | 139.80 | 142.29 | 169,000 | +1.46(+1.04%) |
Jul 02, 2019 | 140.19 | 141.62 | 139.21 | 140.83 | 299,368 | +0.73(+0.52%) |