Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 203.44 | 206.75 | 203.44 | 205.64 | 1,470,645 | +2.56(+1.26%) |
Sep 27, 2019 | 206.47 | 206.47 | 202.22 | 203.08 | 994,524 | -2.15(-1.05%) |
Sep 26, 2019 | 207.74 | 208.20 | 203.74 | 205.23 | 1,079,519 | -1.48(-0.72%) |
Sep 25, 2019 | 206.29 | 207.12 | 203.84 | 206.71 | 969,936 | -0.04(-0.02%) |
Sep 24, 2019 | 209.94 | 211.51 | 205.66 | 206.75 | 1,195,058 | -2.09(-1.00%) |
Sep 23, 2019 | 208.44 | 210.04 | 207.50 | 208.83 | 1,151,529 | -0.96(-0.46%) |
Sep 20, 2019 | 210.38 | 210.95 | 207.88 | 209.79 | 3,965,221 | +0.14(+0.07%) |
Sep 19, 2019 | 209.52 | 211.24 | 208.90 | 209.65 | 1,052,495 | +0.54(+0.26%) |
Sep 18, 2019 | 207.38 | 209.27 | 206.21 | 209.11 | 1,038,826 | +1.97(+0.95%) |
Sep 17, 2019 | 204.86 | 208.29 | 204.82 | 207.13 | 863,232 | +2.95(+1.44%) |
Sep 16, 2019 | 205.81 | 206.67 | 203.91 | 204.19 | 891,679 | -2.74(-1.32%) |
Sep 13, 2019 | 208.99 | 209.33 | 206.26 | 206.93 | 761,054 | -1.76(-0.85%) |
Sep 12, 2019 | 208.78 | 210.47 | 208.51 | 208.69 | 1,117,337 | +1.98(+0.96%) |
Sep 11, 2019 | 202.38 | 206.92 | 202.04 | 206.71 | 976,152 | +4.04(+1.99%) |
Sep 10, 2019 | 204.80 | 205.13 | 199.57 | 202.67 | 1,827,885 | -3.31(-1.61%) |
Sep 09, 2019 | 210.48 | 210.48 | 205.29 | 205.98 | 1,410,303 | -4.00(-1.91%) |
Sep 06, 2019 | 208.76 | 210.79 | 208.37 | 209.98 | 785,937 | +1.12(+0.54%) |
Sep 05, 2019 | 209.54 | 209.81 | 208.04 | 208.86 | 760,380 | +1.16(+0.56%) |
Sep 04, 2019 | 207.84 | 208.79 | 206.19 | 207.70 | 658,499 | +0.83(+0.40%) |
Sep 03, 2019 | 207.82 | 208.99 | 204.77 | 206.87 | 1,162,137 | -2.41(-1.15%) |
Aug 30, 2019 | 211.69 | 211.93 | 208.48 | 209.28 | 1,094,977 | -1.10(-0.52%) |
Aug 29, 2019 | 209.77 | 210.81 | 208.54 | 210.38 | 705,817 | +2.21(+1.06%) |
Aug 28, 2019 | 205.68 | 208.63 | 205.47 | 208.17 | 739,864 | +0.93(+0.45%) |
Aug 27, 2019 | 207.23 | 208.87 | 206.38 | 207.24 | 965,264 | +1.30(+0.63%) |
Aug 26, 2019 | 204.73 | 206.03 | 203.47 | 205.94 | 677,881 | +2.88(+1.42%) |
Aug 23, 2019 | 206.95 | 208.27 | 201.82 | 203.06 | 1,100,565 | -3.96(-1.91%) |
Aug 22, 2019 | 207.72 | 209.07 | 206.14 | 207.01 | 647,994 | -0.71(-0.34%) |
Aug 21, 2019 | 207.99 | 208.84 | 206.34 | 207.72 | 772,442 | +1.02(+0.50%) |
Aug 20, 2019 | 208.12 | 209.30 | 206.56 | 206.70 | 969,014 | -0.66(-0.32%) |
Aug 19, 2019 | 207.94 | 208.48 | 205.68 | 207.36 | 1,493,363 | +1.56(+0.76%) |
Aug 16, 2019 | 206.03 | 206.96 | 205.23 | 205.81 | 1,304,272 | +1.61(+0.79%) |
Aug 15, 2019 | 201.57 | 205.06 | 200.59 | 204.19 | 806,000 | +3.07(+1.53%) |
Aug 14, 2019 | 205.72 | 206.91 | 200.96 | 201.12 | 975,095 | -6.69(-3.22%) |
Aug 13, 2019 | 207.39 | 209.60 | 205.98 | 207.81 | 899,002 | +1.93(+0.94%) |
Aug 12, 2019 | 206.89 | 208.38 | 204.73 | 205.88 | 504,964 | -1.57(-0.76%) |
Aug 09, 2019 | 205.81 | 208.62 | 205.27 | 207.46 | 985,005 | +0.90(+0.44%) |
Aug 08, 2019 | 200.98 | 206.75 | 200.88 | 206.56 | 1,261,672 | +5.74(+2.86%) |
Aug 07, 2019 | 198.45 | 201.05 | 195.93 | 200.82 | 931,983 | +0.50(+0.25%) |
Aug 06, 2019 | 196.47 | 200.43 | 195.75 | 200.32 | 1,195,826 | +5.26(+2.70%) |
Aug 05, 2019 | 198.85 | 199.54 | 193.72 | 195.05 | 1,628,364 | -5.65(-2.82%) |
Aug 02, 2019 | 201.94 | 201.94 | 198.80 | 200.71 | 1,221,820 | -1.23(-0.61%) |
Aug 01, 2019 | 199.90 | 204.04 | 199.90 | 201.94 | 1,523,110 | +2.98(+1.50%) |
Jul 31, 2019 | 202.22 | 203.31 | 197.75 | 198.96 | 1,284,967 | -3.63(-1.79%) |
Jul 30, 2019 | 202.95 | 204.40 | 202.27 | 202.59 | 1,034,220 | -1.62(-0.79%) |
Jul 29, 2019 | 203.74 | 204.30 | 202.32 | 204.21 | 1,282,181 | +0.82(+0.41%) |
Jul 26, 2019 | 209.90 | 211.11 | 202.82 | 203.39 | 1,660,549 | +1.70(+0.84%) |
Jul 25, 2019 | 202.19 | 203.62 | 201.16 | 201.69 | 1,207,435 | -0.86(-0.43%) |
Jul 24, 2019 | 199.17 | 202.70 | 197.94 | 202.55 | 1,207,906 | +3.98(+2.01%) |
Jul 23, 2019 | 197.68 | 198.84 | 196.84 | 198.57 | 852,596 | +0.84(+0.42%) |
Jul 22, 2019 | 197.62 | 199.04 | 197.08 | 197.74 | 881,567 | +0.44(+0.23%) |
Jul 19, 2019 | 200.05 | 200.24 | 197.25 | 197.29 | 1,428,901 | -2.30(-1.15%) |
Jul 18, 2019 | 196.12 | 199.67 | 195.39 | 199.59 | 983,550 | +2.37(+1.20%) |
Jul 17, 2019 | 195.67 | 197.79 | 195.56 | 197.22 | 1,028,467 | +2.42(+1.24%) |
Jul 16, 2019 | 195.63 | 196.24 | 194.50 | 194.81 | 859,295 | -0.08(-0.04%) |
Jul 15, 2019 | 196.42 | 197.11 | 194.46 | 194.89 | 1,322,814 | -0.86(-0.44%) |
Jul 12, 2019 | 199.96 | 199.96 | 195.23 | 195.75 | 1,797,302 | -4.21(-2.11%) |
Jul 11, 2019 | 198.04 | 199.97 | 197.69 | 199.97 | 718,951 | +1.69(+0.85%) |
Jul 10, 2019 | 197.96 | 199.22 | 197.85 | 198.28 | 589,754 | +0.08(+0.04%) |
Jul 09, 2019 | 196.79 | 198.66 | 196.51 | 198.19 | 801,504 | +0.85(+0.43%) |
Jul 08, 2019 | 197.13 | 197.72 | 195.47 | 197.34 | 896,089 | -0.47(-0.24%) |
Jul 05, 2019 | 195.71 | 198.37 | 194.52 | 197.80 | 1,014,106 | +0.39(+0.20%) |
Jul 03, 2019 | 195.83 | 197.59 | 194.85 | 197.41 | 576,747 | +2.23(+1.14%) |
Jul 02, 2019 | 195.38 | 196.39 | 194.09 | 195.19 | 833,880 | -0.70(-0.36%) |