Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 172.37 | 173.24 | 170.70 | 171.81 | 80,123 | -0.19(-0.11%) |
Sep 27, 2019 | 173.02 | 174.64 | 171.62 | 172.00 | 66,979 | +0.31(+0.18%) |
Sep 26, 2019 | 172.43 | 173.45 | 168.12 | 171.69 | 50,899 | -0.16(-0.09%) |
Sep 25, 2019 | 169.31 | 172.54 | 168.89 | 171.85 | 105,429 | +3.34(+1.98%) |
Sep 24, 2019 | 170.37 | 171.95 | 166.54 | 168.51 | 114,707 | -1.92(-1.13%) |
Sep 23, 2019 | 172.37 | 173.84 | 170.26 | 170.43 | 78,149 | -2.11(-1.22%) |
Sep 20, 2019 | 173.26 | 175.04 | 171.34 | 172.53 | 185,769 | -0.56(-0.32%) |
Sep 19, 2019 | 173.76 | 175.01 | 173.01 | 173.09 | 63,046 | -0.35(-0.20%) |
Sep 18, 2019 | 171.02 | 174.20 | 170.72 | 173.44 | 91,546 | +2.53(+1.48%) |
Sep 17, 2019 | 170.66 | 172.60 | 170.27 | 170.91 | 95,093 | +0.51(+0.30%) |
Sep 16, 2019 | 171.78 | 172.61 | 169.95 | 170.41 | 78,295 | -1.82(-1.05%) |
Sep 13, 2019 | 172.22 | 173.27 | 169.56 | 172.22 | 106,077 | -0.46(-0.27%) |
Sep 12, 2019 | 169.89 | 173.98 | 169.26 | 172.68 | 163,823 | +3.03(+1.79%) |
Sep 11, 2019 | 172.15 | 172.70 | 168.95 | 169.65 | 112,878 | -2.44(-1.42%) |
Sep 10, 2019 | 171.55 | 172.14 | 165.65 | 172.09 | 146,340 | +0.46(+0.27%) |
Sep 09, 2019 | 175.20 | 175.50 | 169.68 | 171.63 | 159,083 | -2.99(-1.71%) |
Sep 06, 2019 | 172.77 | 175.85 | 172.13 | 174.62 | 126,695 | +1.86(+1.08%) |
Sep 05, 2019 | 174.08 | 175.21 | 171.35 | 172.76 | 145,103 | -0.11(-0.06%) |
Sep 04, 2019 | 173.01 | 173.73 | 170.92 | 172.87 | 124,086 | +1.04(+0.60%) |
Sep 03, 2019 | 170.36 | 172.67 | 169.24 | 171.83 | 133,238 | +1.18(+0.69%) |
Aug 30, 2019 | 173.16 | 173.55 | 169.44 | 170.65 | 88,772 | -1.83(-1.06%) |
Aug 29, 2019 | 171.79 | 173.09 | 170.35 | 172.48 | 88,380 | +1.57(+0.92%) |
Aug 28, 2019 | 168.24 | 171.50 | 168.05 | 170.91 | 73,774 | +2.27(+1.34%) |
Aug 27, 2019 | 172.73 | 172.99 | 168.55 | 168.64 | 95,426 | -3.22(-1.87%) |
Aug 26, 2019 | 170.66 | 172.54 | 169.62 | 171.86 | 127,547 | +2.37(+1.40%) |
Aug 23, 2019 | 172.35 | 172.88 | 167.75 | 169.49 | 126,908 | -2.80(-1.62%) |
Aug 22, 2019 | 173.05 | 173.66 | 171.22 | 172.29 | 69,225 | -0.54(-0.31%) |
Aug 21, 2019 | 171.34 | 173.87 | 171.34 | 172.83 | 78,510 | +1.86(+1.09%) |
Aug 20, 2019 | 173.13 | 173.50 | 169.81 | 170.97 | 100,767 | -2.67(-1.54%) |
Aug 19, 2019 | 173.40 | 174.63 | 171.93 | 173.64 | 85,521 | +1.60(+0.93%) |
Aug 16, 2019 | 172.45 | 173.49 | 171.01 | 172.04 | 75,739 | +0.67(+0.39%) |
Aug 15, 2019 | 170.63 | 173.17 | 170.10 | 171.36 | 89,347 | +0.33(+0.19%) |
Aug 14, 2019 | 170.41 | 173.53 | 169.87 | 171.04 | 99,821 | -1.58(-0.92%) |
Aug 13, 2019 | 171.65 | 176.25 | 170.51 | 172.62 | 176,368 | +0.82(+0.48%) |
Aug 12, 2019 | 173.23 | 173.91 | 170.94 | 171.79 | 77,721 | -1.85(-1.07%) |
Aug 09, 2019 | 170.94 | 174.51 | 169.60 | 173.65 | 83,858 | +2.55(+1.49%) |
Aug 08, 2019 | 171.75 | 173.57 | 170.16 | 171.09 | 123,190 | -0.87(-0.51%) |
Aug 07, 2019 | 166.92 | 173.59 | 165.78 | 171.96 | 123,013 | +3.44(+2.04%) |
Aug 06, 2019 | 166.75 | 169.04 | 165.64 | 168.53 | 95,430 | +2.27(+1.36%) |
Aug 05, 2019 | 167.04 | 168.58 | 164.32 | 166.26 | 166,237 | -2.47(-1.47%) |
Aug 02, 2019 | 167.72 | 170.60 | 166.86 | 168.73 | 90,588 | +0.32(+0.19%) |
Aug 01, 2019 | 169.51 | 171.09 | 167.85 | 168.41 | 100,137 | -1.55(-0.91%) |
Jul 31, 2019 | 171.12 | 171.44 | 168.37 | 169.96 | 158,939 | -0.94(-0.55%) |
Jul 30, 2019 | 166.94 | 171.04 | 166.94 | 170.90 | 97,677 | +1.94(+1.15%) |
Jul 29, 2019 | 169.36 | 170.47 | 168.42 | 168.96 | 64,274 | -0.63(-0.37%) |
Jul 26, 2019 | 166.93 | 170.35 | 165.35 | 169.59 | 92,404 | +2.97(+1.78%) |
Jul 25, 2019 | 167.99 | 168.72 | 165.93 | 166.62 | 68,342 | -1.77(-1.05%) |
Jul 24, 2019 | 167.68 | 168.94 | 167.12 | 168.39 | 84,679 | +0.38(+0.23%) |
Jul 23, 2019 | 167.37 | 168.72 | 166.50 | 168.00 | 67,566 | +1.02(+0.61%) |
Jul 22, 2019 | 166.49 | 167.69 | 165.59 | 166.98 | 90,915 | +0.63(+0.38%) |
Jul 19, 2019 | 165.51 | 168.41 | 165.36 | 166.35 | 153,081 | +0.17(+0.10%) |
Jul 18, 2019 | 164.72 | 166.33 | 163.86 | 166.19 | 109,743 | +0.97(+0.59%) |
Jul 17, 2019 | 164.17 | 166.44 | 164.16 | 165.21 | 128,887 | +0.58(+0.35%) |
Jul 16, 2019 | 163.46 | 165.85 | 162.94 | 164.63 | 103,043 | +1.18(+0.72%) |
Jul 15, 2019 | 166.40 | 167.84 | 162.87 | 163.46 | 122,296 | -2.61(-1.57%) |
Jul 12, 2019 | 164.61 | 166.97 | 164.61 | 166.07 | 115,020 | +1.54(+0.94%) |
Jul 11, 2019 | 164.00 | 164.72 | 161.87 | 164.53 | 141,607 | +1.15(+0.70%) |
Jul 10, 2019 | 157.81 | 168.38 | 156.46 | 163.38 | 508,798 | +12.86(+8.55%) |
Jul 09, 2019 | 150.08 | 151.04 | 147.47 | 150.52 | 184,747 | -0.48(-0.32%) |
Jul 08, 2019 | 151.81 | 153.57 | 150.59 | 151.00 | 111,393 | -1.08(-0.71%) |
Jul 05, 2019 | 148.89 | 152.12 | 147.88 | 152.08 | 80,717 | +3.11(+2.08%) |
Jul 03, 2019 | 148.85 | 149.05 | 148.20 | 148.97 | 73,750 | +0.79(+0.54%) |
Jul 02, 2019 | 148.35 | 148.62 | 147.41 | 148.18 | 120,448 | -0.20(-0.13%) |