Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 178.59 | 178.59 | 178.59 | 178.59 | 1,867 | -1.23(-0.68%) |
Sep 27, 2019 | 178.78 | 181.39 | 178.78 | 179.81 | 1,481 | +1.04(+0.58%) |
Sep 26, 2019 | 180.70 | 181.41 | 178.21 | 178.78 | 2,340 | -2.17(-1.20%) |
Sep 25, 2019 | 180.95 | 180.95 | 180.95 | 180.95 | 1,679 | +2.35(+1.32%) |
Sep 24, 2019 | 178.42 | 178.59 | 177.25 | 178.59 | 9,507 | +0.01(+0.01%) |
Sep 23, 2019 | 178.59 | 178.59 | 178.59 | 415 | +0.00(+0.00%) | |
Sep 20, 2019 | 178.07 | 180.66 | 178.07 | 178.59 | 6,879 | +0.71(+0.40%) |
Sep 19, 2019 | 179.30 | 183.78 | 177.63 | 177.88 | 8,199 | -0.71(-0.40%) |
Sep 18, 2019 | 177.93 | 178.59 | 176.70 | 178.59 | 5,034 | +0.37(+0.21%) |
Sep 17, 2019 | 179.77 | 180.41 | 178.14 | 178.22 | 4,239 | +0.57(+0.32%) |
Sep 16, 2019 | 181.49 | 181.49 | 177.65 | 177.65 | 3,389 | -4.62(-2.53%) |
Sep 13, 2019 | 183.45 | 185.20 | 179.33 | 182.27 | 7,196 | +4.82(+2.72%) |
Sep 12, 2019 | 172.16 | 177.69 | 172.16 | 177.45 | 5,177 | +6.71(+3.93%) |
Sep 11, 2019 | 170.74 | 171.22 | 169.96 | 170.74 | 2,312 | +0.17(+0.10%) |
Sep 10, 2019 | 170.26 | 172.24 | 168.72 | 170.57 | 4,762 | +0.68(+0.40%) |
Sep 09, 2019 | 168.18 | 171.03 | 168.18 | 169.89 | 8,238 | +1.89(+1.12%) |
Sep 06, 2019 | 170.08 | 170.46 | 166.97 | 168.00 | 2,857 | -1.66(-0.98%) |
Sep 05, 2019 | 171.50 | 172.26 | 169.67 | 169.67 | 2,067 | -1.22(-0.71%) |
Sep 04, 2019 | 170.93 | 171.64 | 170.53 | 170.88 | 4,214 | +0.90(+0.53%) |
Sep 03, 2019 | 169.74 | 172.16 | 169.63 | 169.99 | 1,047 | -0.19(-0.11%) |
Aug 30, 2019 | 170.84 | 170.88 | 170.08 | 170.18 | 2,539 | +1.27(+0.75%) |
Aug 29, 2019 | 172.82 | 172.82 | 168.91 | 168.91 | 4,271 | -2.21(-1.29%) |
Aug 28, 2019 | 168.66 | 171.12 | 168.66 | 171.12 | 2,485 | +2.46(+1.46%) |
Aug 27, 2019 | 171.50 | 171.50 | 168.66 | 168.66 | 2,782 | -2.25(-1.32%) |
Aug 26, 2019 | 171.41 | 172.17 | 170.70 | 170.91 | 6,328 | +0.73(+0.43%) |
Aug 23, 2019 | 174.90 | 174.90 | 170.07 | 170.19 | 6,138 | -5.14(-2.93%) |
Aug 22, 2019 | 179.63 | 181.27 | 175.33 | 175.33 | 6,510 | -3.73(-2.08%) |
Aug 21, 2019 | 180.05 | 181.43 | 179.06 | 179.06 | 5,579 | +0.12(+0.07%) |
Aug 20, 2019 | 181.42 | 182.18 | 178.94 | 178.94 | 2,852 | -4.38(-2.39%) |
Aug 19, 2019 | 182.03 | 183.78 | 182.03 | 183.32 | 3,154 | +2.64(+1.46%) |
Aug 16, 2019 | 181.19 | 183.12 | 180.68 | 180.68 | 4,339 | -0.36(-0.20%) |
Aug 15, 2019 | 180.20 | 181.89 | 180.20 | 181.04 | 1,839 | +1.13(+0.63%) |
Aug 14, 2019 | 178.56 | 180.85 | 178.56 | 179.91 | 4,120 | -1.49(-0.82%) |
Aug 13, 2019 | 176.93 | 181.51 | 176.27 | 181.40 | 4,671 | +3.85(+2.17%) |
Aug 12, 2019 | 176.69 | 177.55 | 174.37 | 177.55 | 4,465 | +0.37(+0.21%) |
Aug 09, 2019 | 182.29 | 182.29 | 177.18 | 177.18 | 8,889 | -5.09(-2.79%) |
Aug 08, 2019 | 181.42 | 182.37 | 181.42 | 182.27 | 2,730 | +3.11(+1.74%) |
Aug 07, 2019 | 182.37 | 182.37 | 179.16 | 179.16 | 3,533 | -2.12(-1.17%) |
Aug 06, 2019 | 177.41 | 182.27 | 176.70 | 181.28 | 7,411 | +4.11(+2.32%) |
Aug 05, 2019 | 177.00 | 177.17 | 173.35 | 177.17 | 7,265 | -1.70(-0.95%) |
Aug 02, 2019 | 177.79 | 179.11 | 177.74 | 178.87 | 3,174 | +1.47(+0.83%) |
Aug 01, 2019 | 182.81 | 183.50 | 176.32 | 177.40 | 7,463 | -4.77(-2.62%) |
Jul 31, 2019 | 183.62 | 185.11 | 181.42 | 182.17 | 6,573 | -2.84(-1.54%) |
Jul 30, 2019 | 182.37 | 187.31 | 182.37 | 185.01 | 5,627 | +3.02(+1.66%) |
Jul 29, 2019 | 184.37 | 185.39 | 181.99 | 181.99 | 5,046 | -0.85(-0.46%) |
Jul 26, 2019 | 180.11 | 185.31 | 179.81 | 182.84 | 4,762 | +3.10(+1.72%) |
Jul 25, 2019 | 179.53 | 180.04 | 179.53 | 179.74 | 2,696 | -3.56(-1.94%) |
Jul 24, 2019 | 184.44 | 184.44 | 181.04 | 183.30 | 3,008 | +0.76(+0.41%) |
Jul 23, 2019 | 180.47 | 182.54 | 180.29 | 182.54 | 3,657 | +2.07(+1.15%) |
Jul 22, 2019 | 178.09 | 181.23 | 178.09 | 180.48 | 3,971 | +0.52(+0.29%) |
Jul 19, 2019 | 183.54 | 183.54 | 179.96 | 179.96 | 5,397 | -3.12(-1.70%) |
Jul 18, 2019 | 179.53 | 185.15 | 179.53 | 183.07 | 4,213 | +2.94(+1.63%) |
Jul 17, 2019 | 184.91 | 184.91 | 179.70 | 180.14 | 3,068 | -4.03(-2.19%) |
Jul 16, 2019 | 181.42 | 185.08 | 181.42 | 184.16 | 4,294 | +2.22(+1.22%) |
Jul 15, 2019 | 190.58 | 190.58 | 181.42 | 181.94 | 6,327 | -8.01(-4.22%) |
Jul 12, 2019 | 188.81 | 191.43 | 188.81 | 189.95 | 6,349 | +3.81(+2.05%) |
Jul 11, 2019 | 187.41 | 188.39 | 185.96 | 186.15 | 6,881 | +1.20(+0.65%) |
Jul 10, 2019 | 191.31 | 191.31 | 184.49 | 184.94 | 6,278 | -4.86(-2.56%) |
Jul 09, 2019 | 189.80 | 189.80 | 189.80 | 189.80 | 510 | -0.46(-0.24%) |
Jul 08, 2019 | 192.76 | 194.16 | 190.26 | 190.26 | 6,579 | -0.89(-0.46%) |
Jul 05, 2019 | 191.69 | 194.90 | 190.16 | 191.15 | 11,747 | +1.79(+0.94%) |
Jul 03, 2019 | 183.47 | 190.07 | 182.95 | 189.37 | 16,647 | +6.56(+3.59%) |
Jul 02, 2019 | 187.20 | 187.20 | 182.01 | 182.80 | 7,568 | -4.97(-2.65%) |