Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 179.16 | 179.44 | 175.68 | 175.68 | 432,966 | -3.55(-1.98%) |
Sep 27, 2019 | 180.21 | 181.19 | 178.03 | 179.23 | 754,468 | +0.45(+0.25%) |
Sep 26, 2019 | 176.83 | 178.96 | 175.92 | 178.78 | 280,059 | +1.81(+1.02%) |
Sep 25, 2019 | 174.69 | 177.32 | 173.82 | 176.97 | 475,510 | +2.28(+1.31%) |
Sep 24, 2019 | 173.86 | 175.11 | 171.44 | 174.69 | 1,160,650 | -0.37(-0.21%) |
Sep 23, 2019 | 176.96 | 177.48 | 173.90 | 175.06 | 367,684 | -1.41(-0.80%) |
Sep 20, 2019 | 178.93 | 180.28 | 176.30 | 176.47 | 663,704 | -2.32(-1.30%) |
Sep 19, 2019 | 180.36 | 181.05 | 177.15 | 178.78 | 251,690 | -1.77(-0.98%) |
Sep 18, 2019 | 180.09 | 181.14 | 179.36 | 180.55 | 207,616 | +0.02(+0.01%) |
Sep 17, 2019 | 181.87 | 181.87 | 178.58 | 180.54 | 270,643 | -2.03(-1.11%) |
Sep 16, 2019 | 181.34 | 182.64 | 180.52 | 182.57 | 202,256 | +0.98(+0.54%) |
Sep 13, 2019 | 181.84 | 182.65 | 179.91 | 181.59 | 208,104 | +0.88(+0.49%) |
Sep 12, 2019 | 179.97 | 181.32 | 178.53 | 180.71 | 163,950 | +0.51(+0.29%) |
Sep 11, 2019 | 179.88 | 180.20 | 178.54 | 180.20 | 222,719 | +1.31(+0.74%) |
Sep 10, 2019 | 178.24 | 179.47 | 177.39 | 178.88 | 238,914 | +0.44(+0.25%) |
Sep 09, 2019 | 180.10 | 180.33 | 176.46 | 178.45 | 481,349 | -0.85(-0.47%) |
Sep 06, 2019 | 179.15 | 180.74 | 177.56 | 179.30 | 293,648 | +0.94(+0.53%) |
Sep 05, 2019 | 175.94 | 179.25 | 174.67 | 178.35 | 482,142 | +5.25(+3.03%) |
Sep 04, 2019 | 174.30 | 174.87 | 172.06 | 173.10 | 328,590 | +0.31(+0.18%) |
Sep 03, 2019 | 173.68 | 174.03 | 172.26 | 172.79 | 299,074 | -1.78(-1.02%) |
Aug 30, 2019 | 172.03 | 174.57 | 171.23 | 174.57 | 319,157 | +3.19(+1.86%) |
Aug 29, 2019 | 171.02 | 172.46 | 170.75 | 171.38 | 246,211 | +1.47(+0.86%) |
Aug 28, 2019 | 168.69 | 170.42 | 168.69 | 169.92 | 283,558 | +0.34(+0.20%) |
Aug 27, 2019 | 168.76 | 171.71 | 168.74 | 169.58 | 571,532 | +0.35(+0.21%) |
Aug 26, 2019 | 170.53 | 171.49 | 168.43 | 169.23 | 169,342 | -0.46(-0.27%) |
Aug 23, 2019 | 171.55 | 173.42 | 169.50 | 169.69 | 415,616 | -2.01(-1.17%) |
Aug 22, 2019 | 174.17 | 176.03 | 171.59 | 171.70 | 280,958 | -2.06(-1.18%) |
Aug 21, 2019 | 174.11 | 175.20 | 172.98 | 173.75 | 389,725 | +0.52(+0.30%) |
Aug 20, 2019 | 173.41 | 174.78 | 172.69 | 173.23 | 424,283 | -0.79(-0.46%) |
Aug 19, 2019 | 175.29 | 175.65 | 173.09 | 174.02 | 383,461 | +0.19(+0.11%) |
Aug 16, 2019 | 172.08 | 175.17 | 171.96 | 173.84 | 674,738 | +3.43(+2.01%) |
Aug 15, 2019 | 170.59 | 171.46 | 168.85 | 170.41 | 534,354 | +0.83(+0.49%) |
Aug 14, 2019 | 172.49 | 174.21 | 169.57 | 169.57 | 356,286 | -5.68(-3.24%) |
Aug 13, 2019 | 171.44 | 176.90 | 170.31 | 175.25 | 624,013 | +4.87(+2.86%) |
Aug 12, 2019 | 173.45 | 174.82 | 170.23 | 170.38 | 422,833 | -4.43(-2.53%) |
Aug 09, 2019 | 182.89 | 182.89 | 174.28 | 174.81 | 665,959 | -6.27(-3.46%) |
Aug 08, 2019 | 180.06 | 181.63 | 179.12 | 181.08 | 322,268 | +1.10(+0.61%) |
Aug 07, 2019 | 174.83 | 180.66 | 173.84 | 179.98 | 282,924 | +2.89(+1.63%) |
Aug 06, 2019 | 177.48 | 178.84 | 175.62 | 177.09 | 399,876 | +0.80(+0.45%) |
Aug 05, 2019 | 178.54 | 179.18 | 175.34 | 176.29 | 328,790 | -4.59(-2.53%) |
Aug 02, 2019 | 182.26 | 182.86 | 179.30 | 180.87 | 248,325 | -2.18(-1.19%) |
Aug 01, 2019 | 183.88 | 186.44 | 182.05 | 183.06 | 261,423 | -0.68(-0.37%) |
Jul 31, 2019 | 184.45 | 185.14 | 183.15 | 183.73 | 583,605 | -0.82(-0.44%) |
Jul 30, 2019 | 187.81 | 188.24 | 184.16 | 184.55 | 223,853 | -4.60(-2.43%) |
Jul 29, 2019 | 192.99 | 193.55 | 187.66 | 189.15 | 365,451 | -4.36(-2.25%) |
Jul 26, 2019 | 192.59 | 194.25 | 192.22 | 193.51 | 194,697 | +1.22(+0.64%) |
Jul 25, 2019 | 192.67 | 192.92 | 191.11 | 192.29 | 181,453 | -0.33(-0.17%) |
Jul 24, 2019 | 190.49 | 193.14 | 190.49 | 192.62 | 204,909 | +1.73(+0.91%) |
Jul 23, 2019 | 192.12 | 192.88 | 190.15 | 190.89 | 519,882 | -1.27(-0.66%) |
Jul 22, 2019 | 194.58 | 195.01 | 192.02 | 192.16 | 721,275 | -2.16(-1.11%) |
Jul 19, 2019 | 199.42 | 200.80 | 193.90 | 194.32 | 308,479 | -4.91(-2.47%) |
Jul 18, 2019 | 197.75 | 200.07 | 197.14 | 199.23 | 434,465 | +0.94(+0.48%) |
Jul 17, 2019 | 199.20 | 200.76 | 198.08 | 198.29 | 242,780 | -0.86(-0.43%) |
Jul 16, 2019 | 196.38 | 199.72 | 194.86 | 199.15 | 444,786 | +2.51(+1.28%) |
Jul 15, 2019 | 198.99 | 200.75 | 196.52 | 196.64 | 450,234 | -2.16(-1.09%) |
Jul 12, 2019 | 199.79 | 199.79 | 197.88 | 198.79 | 275,970 | -0.35(-0.18%) |
Jul 11, 2019 | 198.49 | 200.65 | 197.71 | 199.15 | 243,320 | +0.39(+0.19%) |
Jul 10, 2019 | 201.92 | 201.92 | 198.50 | 198.76 | 257,391 | -2.50(-1.24%) |
Jul 09, 2019 | 199.95 | 201.47 | 198.76 | 201.26 | 472,593 | +0.51(+0.25%) |
Jul 08, 2019 | 200.57 | 203.02 | 199.31 | 200.76 | 462,794 | -0.15(-0.08%) |
Jul 05, 2019 | 198.15 | 201.21 | 198.12 | 200.91 | 515,278 | +3.03(+1.53%) |
Jul 03, 2019 | 195.63 | 198.15 | 195.33 | 197.88 | 218,071 | +1.89(+0.96%) |
Jul 02, 2019 | 194.68 | 196.90 | 193.60 | 195.99 | 395,217 | +1.41(+0.72%) |