Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 147.93 | 151.85 | 147.73 | 151.33 | 1,083,937 | +3.40(+2.30%) |
Sep 27, 2019 | 147.42 | 148.60 | 146.80 | 147.93 | 581,249 | +1.19(+0.81%) |
Sep 26, 2019 | 148.28 | 148.28 | 145.02 | 146.74 | 798,331 | -1.74(-1.17%) |
Sep 25, 2019 | 145.68 | 148.83 | 145.36 | 148.47 | 881,335 | +2.80(+1.92%) |
Sep 24, 2019 | 148.66 | 149.69 | 145.22 | 145.68 | 1,381,635 | -1.83(-1.24%) |
Sep 23, 2019 | 143.23 | 147.82 | 142.53 | 147.50 | 1,367,801 | +5.06(+3.55%) |
Sep 20, 2019 | 139.92 | 143.46 | 139.70 | 142.44 | 1,154,300 | +2.64(+1.89%) |
Sep 19, 2019 | 140.65 | 141.41 | 139.35 | 139.80 | 779,809 | -0.85(-0.61%) |
Sep 18, 2019 | 142.59 | 143.01 | 139.54 | 140.65 | 730,733 | -2.09(-1.46%) |
Sep 17, 2019 | 142.16 | 143.59 | 140.60 | 142.74 | 920,623 | +0.00(+0.00%) |
Sep 16, 2019 | 142.67 | 144.74 | 142.40 | 142.74 | 989,472 | -0.85(-0.59%) |
Sep 13, 2019 | 145.51 | 145.71 | 141.62 | 143.59 | 1,089,693 | +1.65(+1.16%) |
Sep 12, 2019 | 146.33 | 146.47 | 141.83 | 141.94 | 1,272,113 | -3.35(-2.30%) |
Sep 11, 2019 | 141.72 | 145.32 | 141.47 | 145.29 | 1,290,275 | +3.80(+2.69%) |
Sep 10, 2019 | 134.78 | 142.11 | 134.25 | 141.48 | 1,534,284 | +6.65(+4.93%) |
Sep 09, 2019 | 134.81 | 135.18 | 133.13 | 134.84 | 1,137,062 | +0.20(+0.15%) |
Sep 06, 2019 | 134.34 | 135.05 | 133.82 | 134.63 | 894,519 | +0.60(+0.45%) |
Sep 05, 2019 | 130.86 | 134.55 | 130.85 | 134.03 | 842,593 | +4.26(+3.28%) |
Sep 04, 2019 | 129.48 | 130.15 | 126.68 | 129.77 | 1,350,618 | +1.40(+1.09%) |
Sep 03, 2019 | 125.47 | 128.43 | 125.09 | 128.37 | 1,096,160 | +2.20(+1.75%) |
Aug 30, 2019 | 126.85 | 127.88 | 125.71 | 126.17 | 788,677 | -0.11(-0.09%) |
Aug 29, 2019 | 126.25 | 128.72 | 126.01 | 126.28 | 1,316,262 | +1.20(+0.96%) |
Aug 28, 2019 | 122.83 | 125.81 | 121.91 | 125.08 | 1,968,910 | +1.71(+1.39%) |
Aug 27, 2019 | 124.22 | 125.42 | 123.35 | 123.37 | 816,597 | -0.10(-0.08%) |
Aug 26, 2019 | 124.03 | 124.11 | 121.54 | 123.47 | 985,153 | -0.05(-0.04%) |
Aug 23, 2019 | 124.90 | 126.38 | 122.96 | 123.51 | 1,189,521 | -2.24(-1.78%) |
Aug 22, 2019 | 124.98 | 126.71 | 124.45 | 125.75 | 1,428,729 | +1.16(+0.93%) |
Aug 21, 2019 | 124.89 | 125.07 | 123.19 | 124.59 | 1,470,276 | +0.78(+0.63%) |
Aug 20, 2019 | 124.78 | 126.08 | 123.74 | 123.81 | 1,090,443 | -0.89(-0.71%) |
Aug 19, 2019 | 126.21 | 126.44 | 123.67 | 124.70 | 1,408,094 | -0.22(-0.18%) |
Aug 16, 2019 | 125.96 | 127.76 | 124.77 | 124.92 | 1,397,160 | -0.83(-0.66%) |
Aug 15, 2019 | 125.49 | 126.46 | 123.89 | 125.75 | 2,143,664 | +0.92(+0.74%) |
Aug 14, 2019 | 126.43 | 128.46 | 123.87 | 124.83 | 2,650,987 | -5.25(-4.04%) |
Aug 13, 2019 | 119.63 | 131.75 | 118.98 | 130.08 | 6,464,227 | +0.06(+0.05%) |
Aug 12, 2019 | 131.15 | 132.93 | 128.78 | 130.01 | 1,747,950 | -1.99(-1.50%) |
Aug 09, 2019 | 132.19 | 134.39 | 130.97 | 132.00 | 1,456,970 | -0.09(-0.07%) |
Aug 08, 2019 | 132.52 | 134.09 | 131.78 | 132.09 | 1,412,507 | +0.36(+0.27%) |
Aug 07, 2019 | 132.07 | 132.90 | 130.06 | 131.74 | 1,666,198 | -1.46(-1.10%) |
Aug 06, 2019 | 130.87 | 133.63 | 129.53 | 133.20 | 1,742,858 | +2.27(+1.73%) |
Aug 05, 2019 | 130.74 | 131.15 | 128.00 | 130.93 | 1,754,684 | -2.40(-1.80%) |
Aug 02, 2019 | 136.82 | 137.22 | 133.26 | 133.33 | 1,325,870 | -3.81(-2.78%) |
Aug 01, 2019 | 137.66 | 140.41 | 136.93 | 137.14 | 1,596,819 | -0.63(-0.46%) |
Jul 31, 2019 | 138.69 | 139.45 | 136.92 | 137.77 | 1,155,854 | -1.06(-0.76%) |
Jul 30, 2019 | 139.49 | 141.45 | 138.02 | 138.83 | 957,067 | -1.13(-0.81%) |
Jul 29, 2019 | 139.28 | 140.31 | 138.04 | 139.97 | 855,680 | +0.38(+0.28%) |
Jul 26, 2019 | 137.28 | 139.77 | 136.73 | 139.58 | 963,841 | +2.37(+1.73%) |
Jul 25, 2019 | 143.50 | 144.69 | 137.13 | 137.21 | 1,862,306 | -7.75(-5.34%) |
Jul 24, 2019 | 144.17 | 145.62 | 143.66 | 144.96 | 946,337 | +0.79(+0.55%) |
Jul 23, 2019 | 145.87 | 146.24 | 142.08 | 144.17 | 978,048 | -1.15(-0.79%) |
Jul 22, 2019 | 143.84 | 146.49 | 143.81 | 145.32 | 919,306 | +1.80(+1.26%) |
Jul 19, 2019 | 144.58 | 145.16 | 142.80 | 143.52 | 1,055,360 | -0.89(-0.61%) |
Jul 18, 2019 | 141.53 | 144.58 | 139.32 | 144.41 | 1,232,125 | +0.21(+0.15%) |
Jul 17, 2019 | 147.38 | 147.62 | 142.99 | 144.20 | 1,220,351 | -3.74(-2.53%) |
Jul 16, 2019 | 145.30 | 148.81 | 145.30 | 147.94 | 834,940 | +2.60(+1.79%) |
Jul 15, 2019 | 145.43 | 145.54 | 143.25 | 145.34 | 533,150 | +0.31(+0.21%) |
Jul 12, 2019 | 142.89 | 145.52 | 142.57 | 145.03 | 709,077 | +2.09(+1.46%) |
Jul 11, 2019 | 142.54 | 144.06 | 141.83 | 142.94 | 1,060,970 | -0.13(-0.09%) |
Jul 10, 2019 | 142.30 | 143.41 | 141.38 | 143.07 | 911,522 | +0.85(+0.60%) |
Jul 09, 2019 | 144.29 | 145.31 | 140.87 | 142.22 | 1,137,866 | -2.46(-1.70%) |
Jul 08, 2019 | 146.88 | 149.28 | 144.60 | 144.68 | 1,736,578 | -2.22(-1.51%) |
Jul 05, 2019 | 146.46 | 147.25 | 145.65 | 146.90 | 660,748 | -0.01(-0.01%) |
Jul 03, 2019 | 145.88 | 147.82 | 145.12 | 146.91 | 643,363 | +0.77(+0.53%) |
Jul 02, 2019 | 143.59 | 146.78 | 142.96 | 146.14 | 1,524,161 | +2.93(+2.04%) |