Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 174.28 | 175.88 | 174.28 | 175.67 | 1,129,592 | +1.79(+1.03%) |
Sep 27, 2019 | 176.24 | 176.24 | 173.11 | 173.88 | 1,126,214 | -1.30(-0.74%) |
Sep 26, 2019 | 174.19 | 175.88 | 172.94 | 175.19 | 886,269 | +1.22(+0.70%) |
Sep 25, 2019 | 174.42 | 174.60 | 171.97 | 173.97 | 1,476,352 | +0.65(+0.38%) |
Sep 24, 2019 | 174.86 | 176.38 | 172.17 | 173.32 | 1,705,476 | +0.27(+0.16%) |
Sep 23, 2019 | 175.10 | 175.92 | 172.88 | 173.04 | 1,557,713 | -2.84(-1.61%) |
Sep 20, 2019 | 176.41 | 177.02 | 174.26 | 175.88 | 2,537,583 | +0.24(+0.14%) |
Sep 19, 2019 | 172.56 | 175.95 | 171.72 | 175.64 | 1,649,269 | +2.22(+1.28%) |
Sep 18, 2019 | 172.23 | 173.79 | 170.86 | 173.43 | 1,016,106 | +1.70(+0.99%) |
Sep 17, 2019 | 168.95 | 172.20 | 168.59 | 171.72 | 1,086,208 | +3.20(+1.90%) |
Sep 16, 2019 | 171.24 | 171.24 | 168.48 | 168.52 | 1,312,397 | -4.48(-2.59%) |
Sep 13, 2019 | 171.26 | 173.62 | 171.23 | 173.00 | 1,241,090 | +0.82(+0.48%) |
Sep 12, 2019 | 170.41 | 175.39 | 169.61 | 172.18 | 1,960,177 | +3.69(+2.19%) |
Sep 11, 2019 | 166.45 | 169.53 | 165.97 | 168.49 | 1,607,332 | +1.81(+1.09%) |
Sep 10, 2019 | 165.76 | 166.93 | 164.18 | 166.68 | 1,509,829 | -0.41(-0.25%) |
Sep 09, 2019 | 170.65 | 170.74 | 166.12 | 167.10 | 1,442,381 | -3.74(-2.19%) |
Sep 06, 2019 | 172.17 | 172.20 | 170.64 | 170.84 | 1,026,364 | +0.07(+0.04%) |
Sep 05, 2019 | 172.40 | 172.40 | 169.79 | 170.77 | 1,352,509 | -0.05(-0.03%) |
Sep 04, 2019 | 170.09 | 171.02 | 169.28 | 170.81 | 1,111,897 | +2.39(+1.42%) |
Sep 03, 2019 | 167.89 | 168.90 | 166.12 | 168.42 | 973,809 | +0.14(+0.08%) |
Aug 30, 2019 | 168.65 | 169.26 | 167.46 | 168.28 | 1,329,046 | +0.66(+0.39%) |
Aug 29, 2019 | 168.76 | 169.27 | 167.07 | 167.62 | 1,300,092 | +0.63(+0.38%) |
Aug 28, 2019 | 163.71 | 167.04 | 163.69 | 166.99 | 938,561 | +2.33(+1.42%) |
Aug 27, 2019 | 165.42 | 166.12 | 163.73 | 164.66 | 1,023,262 | +0.62(+0.38%) |
Aug 26, 2019 | 164.98 | 165.41 | 162.72 | 164.04 | 1,092,359 | +0.27(+0.17%) |
Aug 23, 2019 | 166.87 | 167.11 | 163.01 | 163.76 | 1,918,446 | -3.48(-2.08%) |
Aug 22, 2019 | 169.76 | 169.85 | 166.96 | 167.25 | 1,302,146 | -1.33(-0.79%) |
Aug 21, 2019 | 169.08 | 170.64 | 167.65 | 168.57 | 1,530,675 | +1.17(+0.70%) |
Aug 20, 2019 | 167.86 | 168.07 | 165.97 | 167.41 | 1,261,717 | -1.42(-0.84%) |
Aug 19, 2019 | 169.72 | 171.48 | 167.96 | 168.82 | 1,509,685 | -0.53(-0.31%) |
Aug 16, 2019 | 167.69 | 169.97 | 166.93 | 169.35 | 1,884,954 | +3.16(+1.90%) |
Aug 15, 2019 | 166.09 | 166.65 | 164.58 | 166.19 | 1,347,535 | +1.94(+1.18%) |
Aug 14, 2019 | 164.82 | 167.15 | 164.19 | 164.25 | 1,619,491 | -3.38(-2.01%) |
Aug 13, 2019 | 164.31 | 168.00 | 164.10 | 167.63 | 1,649,885 | +3.12(+1.90%) |
Aug 12, 2019 | 165.16 | 166.57 | 163.96 | 164.51 | 723,299 | -1.18(-0.71%) |
Aug 09, 2019 | 165.95 | 167.04 | 164.32 | 165.69 | 1,037,089 | -1.13(-0.68%) |
Aug 08, 2019 | 164.68 | 166.86 | 164.63 | 166.82 | 1,672,898 | +3.29(+2.01%) |
Aug 07, 2019 | 157.74 | 164.08 | 156.79 | 163.53 | 2,336,448 | +4.50(+2.83%) |
Aug 06, 2019 | 158.96 | 159.95 | 157.14 | 159.03 | 1,782,483 | +1.12(+0.71%) |
Aug 05, 2019 | 160.10 | 161.35 | 157.32 | 157.91 | 1,602,551 | -4.82(-2.96%) |
Aug 02, 2019 | 162.36 | 163.73 | 161.20 | 162.73 | 1,318,478 | -0.79(-0.48%) |
Aug 01, 2019 | 164.03 | 166.80 | 162.94 | 163.52 | 1,689,364 | -0.03(-0.02%) |
Jul 31, 2019 | 163.55 | 165.68 | 161.78 | 163.54 | 1,997,031 | -0.63(-0.38%) |
Jul 30, 2019 | 161.33 | 164.63 | 160.77 | 164.18 | 1,797,371 | +1.55(+0.96%) |
Jul 29, 2019 | 162.61 | 163.31 | 161.35 | 162.62 | 2,035,538 | -0.69(-0.42%) |
Jul 26, 2019 | 162.46 | 163.64 | 160.89 | 163.31 | 1,859,609 | +0.96(+0.59%) |
Jul 25, 2019 | 159.58 | 162.75 | 159.12 | 162.35 | 2,791,277 | +2.60(+1.63%) |
Jul 24, 2019 | 157.79 | 159.85 | 155.76 | 159.75 | 2,868,372 | +3.47(+2.22%) |
Jul 23, 2019 | 149.51 | 156.92 | 148.56 | 156.27 | 6,628,773 | +11.36(+7.84%) |
Jul 22, 2019 | 145.75 | 147.17 | 144.65 | 144.91 | 1,676,449 | -0.64(-0.44%) |
Jul 19, 2019 | 146.20 | 146.98 | 145.20 | 145.55 | 1,531,166 | -0.35(-0.24%) |
Jul 18, 2019 | 145.28 | 146.56 | 142.69 | 145.90 | 1,822,737 | +0.27(+0.18%) |
Jul 17, 2019 | 148.87 | 149.13 | 145.56 | 145.63 | 1,814,330 | -3.41(-2.29%) |
Jul 16, 2019 | 151.10 | 151.15 | 148.85 | 149.04 | 1,576,740 | -2.02(-1.34%) |
Jul 15, 2019 | 149.92 | 151.10 | 149.45 | 151.06 | 1,046,635 | +1.32(+0.88%) |
Jul 12, 2019 | 148.71 | 150.14 | 148.62 | 149.74 | 1,330,712 | +1.44(+0.97%) |
Jul 11, 2019 | 145.94 | 148.33 | 145.69 | 148.29 | 1,288,350 | +2.44(+1.67%) |
Jul 10, 2019 | 148.45 | 148.92 | 145.06 | 145.85 | 1,553,611 | -1.47(-1.00%) |
Jul 09, 2019 | 147.27 | 147.67 | 146.28 | 147.32 | 891,577 | -0.21(-0.14%) |
Jul 08, 2019 | 148.28 | 148.87 | 147.31 | 147.53 | 989,890 | -1.07(-0.72%) |
Jul 05, 2019 | 148.49 | 148.98 | 146.77 | 148.59 | 714,293 | -1.28(-0.85%) |
Jul 03, 2019 | 148.53 | 149.91 | 147.77 | 149.88 | 671,316 | +2.16(+1.46%) |
Jul 02, 2019 | 147.17 | 148.26 | 146.64 | 147.72 | 1,047,733 | +0.67(+0.45%) |