Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 143.44 | 149.12 | 143.44 | 147.36 | 931,246 | +4.23(+2.96%) |
Sep 27, 2019 | 141.33 | 144.69 | 141.27 | 143.13 | 904,400 | +2.72(+1.94%) |
Sep 26, 2019 | 134.93 | 140.98 | 134.91 | 140.41 | 785,793 | +6.01(+4.47%) |
Sep 25, 2019 | 134.03 | 135.94 | 131.73 | 134.40 | 476,418 | +1.38(+1.04%) |
Sep 24, 2019 | 135.85 | 136.24 | 130.19 | 133.02 | 685,352 | -2.86(-2.10%) |
Sep 23, 2019 | 136.87 | 139.23 | 135.74 | 135.88 | 461,241 | -0.37(-0.27%) |
Sep 20, 2019 | 137.94 | 141.37 | 136.21 | 136.25 | 619,700 | -1.81(-1.31%) |
Sep 19, 2019 | 139.13 | 140.09 | 136.30 | 138.06 | 520,476 | -1.75(-1.25%) |
Sep 18, 2019 | 142.90 | 143.01 | 137.76 | 139.81 | 455,159 | -3.20(-2.24%) |
Sep 17, 2019 | 144.61 | 145.37 | 142.53 | 143.01 | 399,787 | -2.03(-1.40%) |
Sep 16, 2019 | 146.69 | 149.16 | 144.49 | 145.04 | 347,974 | -2.86(-1.93%) |
Sep 13, 2019 | 151.10 | 152.93 | 147.23 | 147.90 | 359,700 | -2.83(-1.88%) |
Sep 12, 2019 | 150.23 | 152.74 | 148.58 | 150.73 | 369,914 | +0.99(+0.66%) |
Sep 11, 2019 | 151.34 | 151.41 | 148.09 | 149.74 | 383,128 | -1.64(-1.08%) |
Sep 10, 2019 | 154.24 | 154.74 | 150.05 | 151.38 | 506,766 | -3.72(-2.40%) |
Sep 09, 2019 | 153.50 | 155.81 | 153.06 | 155.10 | 519,323 | +2.31(+1.51%) |
Sep 06, 2019 | 154.30 | 155.48 | 152.65 | 152.79 | 327,600 | -1.07(-0.70%) |
Sep 05, 2019 | 148.49 | 154.43 | 148.02 | 153.86 | 550,189 | +6.92(+4.71%) |
Sep 04, 2019 | 147.33 | 148.44 | 146.20 | 146.94 | 429,427 | +1.48(+1.02%) |
Sep 03, 2019 | 145.88 | 146.86 | 144.12 | 145.46 | 513,987 | -1.99(-1.35%) |
Aug 30, 2019 | 147.32 | 148.27 | 146.49 | 147.45 | 389,000 | +0.97(+0.66%) |
Aug 29, 2019 | 144.75 | 146.86 | 144.75 | 146.48 | 344,771 | +3.52(+2.46%) |
Aug 28, 2019 | 140.16 | 144.28 | 139.60 | 142.96 | 337,754 | +2.31(+1.64%) |
Aug 27, 2019 | 139.56 | 142.57 | 138.66 | 140.65 | 507,920 | +2.11(+1.52%) |
Aug 26, 2019 | 137.04 | 139.00 | 136.17 | 138.54 | 351,072 | +2.27(+1.67%) |
Aug 23, 2019 | 140.23 | 142.09 | 135.82 | 136.27 | 497,800 | -5.75(-4.05%) |
Aug 22, 2019 | 140.37 | 143.06 | 139.56 | 142.02 | 504,300 | +1.78(+1.27%) |
Aug 21, 2019 | 138.99 | 140.69 | 138.02 | 140.24 | 328,085 | +2.81(+2.04%) |
Aug 20, 2019 | 136.80 | 138.50 | 136.09 | 137.43 | 388,269 | -0.31(-0.23%) |
Aug 19, 2019 | 137.71 | 140.97 | 137.20 | 137.74 | 520,288 | +3.45(+2.57%) |
Aug 16, 2019 | 133.54 | 135.45 | 132.52 | 134.29 | 375,300 | +1.35(+1.02%) |
Aug 15, 2019 | 137.50 | 137.81 | 132.86 | 132.94 | 726,552 | -4.45(-3.24%) |
Aug 14, 2019 | 142.19 | 142.32 | 137.27 | 137.39 | 602,294 | -8.75(-5.99%) |
Aug 13, 2019 | 142.23 | 149.14 | 141.43 | 146.14 | 663,021 | +3.07(+2.15%) |
Aug 12, 2019 | 143.45 | 143.98 | 140.33 | 143.07 | 539,945 | -1.86(-1.28%) |
Aug 09, 2019 | 148.64 | 149.10 | 144.54 | 144.93 | 497,100 | -4.15(-2.78%) |
Aug 08, 2019 | 148.82 | 150.50 | 148.07 | 149.08 | 865,791 | +0.98(+0.66%) |
Aug 07, 2019 | 147.88 | 149.80 | 146.60 | 148.10 | 592,571 | -0.99(-0.66%) |
Aug 06, 2019 | 146.26 | 149.43 | 145.24 | 149.09 | 569,871 | +3.50(+2.40%) |
Aug 05, 2019 | 144.23 | 146.79 | 142.50 | 145.59 | 632,324 | -1.24(-0.84%) |
Aug 02, 2019 | 148.62 | 148.97 | 144.88 | 146.83 | 538,000 | -2.82(-1.88%) |
Aug 01, 2019 | 156.30 | 157.43 | 148.33 | 149.65 | 697,898 | -6.63(-4.24%) |
Jul 31, 2019 | 155.67 | 157.69 | 154.17 | 156.28 | 617,517 | +0.68(+0.44%) |
Jul 30, 2019 | 158.76 | 158.88 | 153.52 | 155.60 | 710,703 | -3.76(-2.36%) |
Jul 29, 2019 | 159.94 | 160.66 | 156.19 | 159.36 | 799,183 | -0.16(-0.10%) |
Jul 26, 2019 | 174.70 | 177.50 | 152.73 | 159.52 | 1,789,500 | -18.06(-10.17%) |
Jul 25, 2019 | 178.98 | 179.65 | 176.60 | 177.58 | 391,690 | -1.48(-0.83%) |
Jul 24, 2019 | 178.50 | 179.66 | 176.71 | 179.06 | 296,138 | +0.92(+0.52%) |
Jul 23, 2019 | 176.20 | 178.69 | 175.08 | 178.14 | 321,189 | +2.60(+1.48%) |
Jul 22, 2019 | 175.32 | 177.65 | 174.23 | 175.54 | 485,661 | +1.30(+0.75%) |
Jul 19, 2019 | 177.26 | 177.51 | 174.01 | 174.24 | 294,400 | -2.14(-1.21%) |
Jul 18, 2019 | 175.17 | 176.95 | 174.44 | 176.38 | 277,811 | +1.24(+0.71%) |
Jul 17, 2019 | 176.57 | 176.57 | 172.01 | 175.14 | 348,964 | -1.26(-0.71%) |
Jul 16, 2019 | 176.35 | 177.47 | 174.87 | 176.40 | 315,248 | +0.04(+0.02%) |
Jul 15, 2019 | 178.02 | 178.78 | 174.75 | 176.36 | 269,431 | -2.13(-1.19%) |
Jul 12, 2019 | 173.84 | 179.47 | 173.84 | 178.49 | 334,700 | +5.50(+3.18%) |
Jul 11, 2019 | 176.46 | 176.46 | 172.25 | 172.99 | 401,809 | -2.62(-1.49%) |
Jul 10, 2019 | 175.00 | 175.98 | 174.06 | 175.61 | 318,461 | +1.42(+0.82%) |
Jul 09, 2019 | 176.60 | 177.64 | 173.76 | 174.19 | 415,367 | -3.73(-2.10%) |
Jul 08, 2019 | 176.17 | 177.96 | 175.89 | 177.92 | 345,286 | +1.00(+0.57%) |
Jul 05, 2019 | 175.56 | 177.28 | 174.78 | 176.92 | 216,200 | +0.84(+0.48%) |
Jul 03, 2019 | 174.19 | 176.34 | 172.10 | 176.08 | 223,100 | +2.67(+1.54%) |
Jul 02, 2019 | 175.71 | 175.71 | 171.91 | 173.41 | 449,493 | -2.38(-1.35%) |