Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 159.68 | 160.80 | 159.12 | 159.27 | 108,446 | -0.10(-0.06%) |
Sep 27, 2019 | 162.74 | 162.92 | 158.43 | 159.37 | 67,856 | -2.97(-1.83%) |
Sep 26, 2019 | 161.08 | 162.72 | 160.09 | 162.34 | 86,674 | +1.76(+1.10%) |
Sep 25, 2019 | 159.29 | 160.78 | 159.03 | 160.58 | 107,024 | +0.82(+0.52%) |
Sep 24, 2019 | 160.46 | 161.71 | 158.75 | 159.75 | 100,250 | +0.29(+0.18%) |
Sep 23, 2019 | 159.82 | 160.46 | 158.22 | 159.47 | 90,247 | +1.58(+1.00%) |
Sep 20, 2019 | 157.10 | 158.46 | 156.22 | 157.88 | 466,773 | +1.04(+0.66%) |
Sep 19, 2019 | 157.90 | 158.81 | 156.84 | 156.84 | 72,239 | +0.06(+0.04%) |
Sep 18, 2019 | 159.69 | 159.97 | 155.83 | 156.78 | 83,150 | -2.43(-1.53%) |
Sep 17, 2019 | 157.55 | 159.90 | 157.25 | 159.21 | 92,697 | +1.59(+1.01%) |
Sep 16, 2019 | 155.17 | 157.92 | 155.17 | 157.62 | 105,867 | +2.99(+1.94%) |
Sep 13, 2019 | 154.13 | 156.14 | 153.56 | 154.63 | 134,799 | +0.43(+0.28%) |
Sep 12, 2019 | 152.05 | 154.57 | 151.77 | 154.20 | 136,042 | +3.17(+2.10%) |
Sep 11, 2019 | 151.64 | 152.05 | 149.10 | 151.03 | 213,372 | -0.37(-0.24%) |
Sep 10, 2019 | 156.35 | 156.73 | 150.68 | 151.40 | 197,497 | -5.73(-3.64%) |
Sep 09, 2019 | 156.60 | 158.03 | 155.53 | 157.12 | 132,151 | -0.07(-0.04%) |
Sep 06, 2019 | 157.94 | 158.17 | 156.78 | 157.19 | 81,256 | +0.06(+0.04%) |
Sep 05, 2019 | 161.33 | 161.96 | 156.78 | 157.13 | 169,764 | -3.84(-2.38%) |
Sep 04, 2019 | 159.03 | 161.19 | 157.76 | 160.97 | 167,890 | +3.20(+2.03%) |
Sep 03, 2019 | 156.35 | 158.79 | 156.35 | 157.76 | 111,497 | +1.49(+0.95%) |
Aug 30, 2019 | 157.49 | 157.83 | 155.73 | 156.28 | 150,444 | -0.76(-0.48%) |
Aug 29, 2019 | 155.97 | 157.42 | 154.21 | 157.03 | 76,222 | +2.65(+1.72%) |
Aug 28, 2019 | 154.15 | 155.35 | 153.49 | 154.38 | 70,274 | +0.21(+0.14%) |
Aug 27, 2019 | 155.36 | 156.11 | 154.17 | 154.17 | 114,969 | +0.73(+0.48%) |
Aug 26, 2019 | 153.81 | 155.15 | 151.91 | 153.44 | 105,636 | +1.21(+0.79%) |
Aug 23, 2019 | 155.60 | 156.71 | 151.93 | 152.23 | 83,324 | -3.93(-2.52%) |
Aug 22, 2019 | 155.26 | 156.64 | 154.23 | 156.16 | 50,314 | +1.02(+0.66%) |
Aug 21, 2019 | 154.88 | 156.19 | 153.92 | 155.15 | 95,298 | +1.06(+0.69%) |
Aug 20, 2019 | 155.15 | 155.86 | 153.71 | 154.08 | 195,593 | -1.07(-0.69%) |
Aug 19, 2019 | 154.87 | 155.66 | 152.00 | 155.15 | 165,980 | +1.48(+0.96%) |
Aug 16, 2019 | 152.00 | 154.18 | 151.74 | 153.68 | 184,693 | +2.11(+1.39%) |
Aug 15, 2019 | 150.36 | 152.40 | 150.12 | 151.57 | 106,115 | +1.87(+1.25%) |
Aug 14, 2019 | 151.55 | 152.32 | 149.43 | 149.70 | 108,486 | -3.16(-2.07%) |
Aug 13, 2019 | 151.73 | 152.94 | 151.48 | 152.86 | 80,259 | +0.88(+0.58%) |
Aug 12, 2019 | 152.16 | 153.61 | 151.67 | 151.98 | 107,695 | -0.59(-0.39%) |
Aug 09, 2019 | 153.89 | 154.96 | 151.02 | 152.57 | 117,229 | -2.31(-1.49%) |
Aug 08, 2019 | 152.44 | 155.68 | 151.31 | 154.88 | 153,110 | +3.22(+2.12%) |
Aug 07, 2019 | 147.51 | 152.97 | 146.75 | 151.66 | 183,591 | +3.26(+2.19%) |
Aug 06, 2019 | 146.59 | 149.88 | 146.59 | 148.40 | 143,908 | +2.04(+1.39%) |
Aug 05, 2019 | 148.99 | 149.64 | 144.49 | 146.37 | 124,241 | -3.75(-2.50%) |
Aug 02, 2019 | 150.83 | 151.90 | 149.67 | 150.12 | 91,944 | -1.51(-1.00%) |
Aug 01, 2019 | 153.05 | 154.26 | 151.43 | 151.63 | 127,304 | -0.64(-0.42%) |
Jul 31, 2019 | 155.22 | 156.06 | 152.27 | 152.27 | 224,557 | -2.49(-1.61%) |
Jul 30, 2019 | 153.87 | 156.15 | 153.63 | 154.75 | 130,840 | +0.84(+0.55%) |
Jul 29, 2019 | 155.02 | 156.54 | 153.27 | 153.91 | 188,526 | -0.84(-0.54%) |
Jul 26, 2019 | 152.00 | 154.92 | 151.73 | 154.75 | 102,518 | +3.52(+2.33%) |
Jul 25, 2019 | 153.54 | 153.54 | 149.78 | 151.22 | 104,233 | -2.31(-1.50%) |
Jul 24, 2019 | 153.48 | 156.16 | 151.24 | 153.53 | 169,344 | +0.84(+0.55%) |
Jul 23, 2019 | 151.44 | 153.71 | 150.73 | 152.68 | 124,306 | +1.87(+1.24%) |
Jul 22, 2019 | 150.15 | 151.56 | 149.05 | 150.81 | 117,821 | +1.24(+0.83%) |
Jul 19, 2019 | 153.04 | 153.69 | 149.39 | 149.58 | 90,450 | -3.73(-2.43%) |
Jul 18, 2019 | 151.51 | 153.54 | 151.05 | 153.31 | 94,670 | +1.80(+1.19%) |
Jul 17, 2019 | 151.69 | 152.90 | 150.13 | 151.51 | 116,014 | -0.01(-0.01%) |
Jul 16, 2019 | 150.10 | 152.19 | 149.77 | 151.52 | 126,114 | +1.13(+0.75%) |
Jul 15, 2019 | 151.15 | 151.80 | 149.86 | 150.39 | 69,500 | +0.03(+0.02%) |
Jul 12, 2019 | 150.32 | 152.02 | 149.50 | 150.35 | 98,610 | -0.31(-0.20%) |
Jul 11, 2019 | 152.68 | 153.83 | 149.85 | 150.66 | 75,768 | -1.87(-1.23%) |
Jul 10, 2019 | 151.36 | 152.74 | 150.74 | 152.53 | 71,319 | +1.84(+1.22%) |
Jul 09, 2019 | 149.46 | 150.97 | 149.29 | 150.68 | 69,883 | +0.77(+0.52%) |
Jul 08, 2019 | 150.18 | 150.65 | 148.11 | 149.91 | 65,435 | -0.49(-0.32%) |
Jul 05, 2019 | 148.46 | 150.95 | 146.80 | 150.40 | 107,690 | +0.72(+0.48%) |
Jul 03, 2019 | 148.11 | 149.67 | 147.99 | 149.67 | 126,538 | +2.42(+1.64%) |
Jul 02, 2019 | 146.75 | 148.28 | 146.75 | 147.25 | 151,001 | +0.97(+0.66%) |