Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 166.07 | 167.33 | 165.55 | 166.33 | 1,866,884 | +0.04(+0.02%) |
Sep 27, 2019 | 165.23 | 166.48 | 165.05 | 166.29 | 2,471,706 | +1.34(+0.81%) |
Sep 26, 2019 | 164.71 | 166.07 | 164.52 | 164.94 | 2,012,695 | +0.93(+0.57%) |
Sep 25, 2019 | 164.72 | 165.45 | 164.02 | 164.02 | 1,729,527 | -0.73(-0.44%) |
Sep 24, 2019 | 165.40 | 165.94 | 164.67 | 164.75 | 2,330,876 | -0.17(-0.10%) |
Sep 23, 2019 | 164.27 | 165.87 | 163.93 | 164.91 | 2,484,900 | +0.38(+0.23%) |
Sep 20, 2019 | 164.34 | 165.34 | 163.49 | 164.53 | 7,909,985 | +0.73(+0.45%) |
Sep 19, 2019 | 164.12 | 164.22 | 163.68 | 163.80 | 3,084,966 | -0.27(-0.16%) |
Sep 18, 2019 | 164.37 | 164.43 | 163.50 | 164.06 | 1,721,272 | -0.10(-0.06%) |
Sep 17, 2019 | 163.72 | 164.68 | 163.48 | 164.16 | 3,970,811 | +0.53(+0.33%) |
Sep 16, 2019 | 163.36 | 164.37 | 163.36 | 163.63 | 2,252,956 | -0.57(-0.35%) |
Sep 13, 2019 | 164.44 | 165.10 | 163.75 | 164.20 | 4,168,278 | -0.21(-0.13%) |
Sep 12, 2019 | 164.56 | 165.24 | 164.12 | 164.41 | 4,058,270 | +0.50(+0.31%) |
Sep 11, 2019 | 161.88 | 163.95 | 161.54 | 163.91 | 2,790,610 | +1.82(+1.12%) |
Sep 10, 2019 | 160.08 | 162.16 | 159.73 | 162.09 | 4,714,191 | +1.61(+1.00%) |
Sep 09, 2019 | 161.37 | 161.44 | 159.97 | 160.48 | 2,232,635 | -0.88(-0.54%) |
Sep 06, 2019 | 160.56 | 161.50 | 160.01 | 161.36 | 2,529,175 | +0.84(+0.52%) |
Sep 05, 2019 | 159.84 | 160.90 | 159.69 | 160.52 | 1,734,116 | +0.71(+0.44%) |
Sep 04, 2019 | 158.13 | 159.97 | 157.60 | 159.81 | 7,651,421 | +1.87(+1.18%) |
Sep 03, 2019 | 157.44 | 158.32 | 156.82 | 157.94 | 4,090,924 | +0.08(+0.05%) |
Aug 30, 2019 | 157.81 | 158.27 | 157.31 | 157.86 | 1,971,172 | +0.06(+0.04%) |
Aug 29, 2019 | 158.81 | 159.20 | 157.49 | 157.80 | 2,295,741 | -0.32(-0.20%) |
Aug 28, 2019 | 158.73 | 159.73 | 158.06 | 158.12 | 2,458,107 | -0.78(-0.49%) |
Aug 27, 2019 | 158.70 | 160.30 | 158.53 | 158.90 | 4,180,118 | +0.54(+0.34%) |
Aug 26, 2019 | 157.66 | 158.62 | 157.50 | 158.35 | 2,045,427 | +1.25(+0.79%) |
Aug 23, 2019 | 158.73 | 159.27 | 156.47 | 157.11 | 3,165,491 | -1.95(-1.22%) |
Aug 22, 2019 | 159.34 | 159.62 | 158.33 | 159.05 | 1,506,011 | -0.32(-0.20%) |
Aug 21, 2019 | 158.13 | 159.76 | 157.44 | 159.37 | 3,159,963 | +2.12(+1.34%) |
Aug 20, 2019 | 158.13 | 159.31 | 157.19 | 157.26 | 2,840,331 | -0.14(-0.09%) |
Aug 19, 2019 | 156.96 | 157.99 | 156.60 | 157.39 | 1,925,566 | +0.99(+0.63%) |
Aug 16, 2019 | 155.20 | 156.79 | 154.92 | 156.41 | 3,059,759 | +1.89(+1.22%) |
Aug 15, 2019 | 156.22 | 156.64 | 154.24 | 154.52 | 3,510,259 | -1.05(-0.67%) |
Aug 14, 2019 | 157.12 | 157.37 | 155.45 | 155.57 | 5,242,844 | -2.51(-1.59%) |
Aug 13, 2019 | 156.80 | 158.59 | 156.71 | 158.08 | 4,945,276 | +1.28(+0.81%) |
Aug 12, 2019 | 157.15 | 157.34 | 156.30 | 156.80 | 3,017,682 | -0.45(-0.28%) |
Aug 09, 2019 | 157.26 | 158.66 | 155.88 | 157.25 | 2,978,948 | -0.01(-0.01%) |
Aug 08, 2019 | 156.47 | 157.74 | 156.40 | 157.26 | 3,469,110 | +0.99(+0.64%) |
Aug 07, 2019 | 157.40 | 157.40 | 155.56 | 156.26 | 7,093,458 | -0.64(-0.41%) |
Aug 06, 2019 | 158.39 | 158.80 | 156.61 | 156.90 | 7,440,538 | -1.12(-0.71%) |
Aug 05, 2019 | 157.29 | 158.46 | 157.01 | 158.02 | 3,279,561 | -0.38(-0.24%) |
Aug 02, 2019 | 158.19 | 158.89 | 157.93 | 158.41 | 3,971,456 | +0.11(+0.07%) |
Aug 01, 2019 | 157.80 | 159.54 | 157.61 | 158.30 | 5,800,905 | +0.40(+0.26%) |
Jul 31, 2019 | 158.34 | 158.64 | 156.77 | 157.90 | 5,145,451 | -0.36(-0.23%) |
Jul 30, 2019 | 158.10 | 159.07 | 157.70 | 158.26 | 6,342,227 | -0.10(-0.06%) |
Jul 29, 2019 | 158.54 | 159.51 | 158.04 | 158.36 | 4,867,690 | -0.01(-0.01%) |
Jul 26, 2019 | 158.36 | 159.39 | 158.14 | 158.37 | 7,023,897 | +0.91(+0.58%) |
Jul 25, 2019 | 157.74 | 158.90 | 157.03 | 157.45 | 7,275,009 | -0.91(-0.58%) |
Jul 24, 2019 | 158.87 | 159.43 | 158.29 | 158.37 | 6,464,039 | -0.90(-0.56%) |
Jul 23, 2019 | 160.15 | 160.48 | 159.23 | 159.26 | 4,256,930 | -0.73(-0.46%) |
Jul 22, 2019 | 160.34 | 160.90 | 159.87 | 159.99 | 2,439,869 | -0.52(-0.32%) |
Jul 19, 2019 | 159.82 | 160.55 | 158.40 | 160.51 | 2,521,727 | +1.09(+0.68%) |
Jul 18, 2019 | 159.87 | 160.76 | 159.18 | 159.42 | 4,582,325 | -0.40(-0.25%) |
Jul 17, 2019 | 161.53 | 162.17 | 159.82 | 159.82 | 4,067,949 | -1.77(-1.10%) |
Jul 16, 2019 | 163.20 | 163.51 | 161.54 | 161.59 | 4,938,481 | -1.79(-1.10%) |
Jul 15, 2019 | 162.94 | 164.50 | 162.48 | 163.38 | 6,431,445 | +0.23(+0.14%) |
Jul 12, 2019 | 163.38 | 163.58 | 161.62 | 163.16 | 4,474,318 | -0.12(-0.07%) |
Jul 11, 2019 | 163.61 | 164.61 | 162.70 | 163.28 | 4,019,039 | -0.72(-0.44%) |
Jul 10, 2019 | 163.61 | 164.61 | 163.60 | 163.99 | 5,409,577 | +0.25(+0.15%) |
Jul 09, 2019 | 162.22 | 164.93 | 162.22 | 163.75 | 4,863,966 | +1.48(+0.91%) |
Jul 08, 2019 | 164.19 | 165.03 | 162.07 | 162.27 | 7,546,299 | -2.69(-1.63%) |
Jul 05, 2019 | 166.26 | 166.38 | 164.69 | 164.97 | 4,184,006 | -1.89(-1.13%) |
Jul 03, 2019 | 166.50 | 167.17 | 166.21 | 166.86 | 4,205,861 | +0.07(+0.04%) |
Jul 02, 2019 | 164.59 | 167.43 | 164.00 | 166.79 | 5,270,907 | +1.99(+1.21%) |