Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 192.94 | 195.26 | 192.94 | 194.14 | 1,098,519 | +1.20(+0.62%) |
Sep 27, 2019 | 194.19 | 194.80 | 192.09 | 192.94 | 905,916 | -0.06(-0.03%) |
Sep 26, 2019 | 191.46 | 194.47 | 191.38 | 193.01 | 989,402 | +1.94(+1.01%) |
Sep 25, 2019 | 193.36 | 194.30 | 190.74 | 191.07 | 1,707,357 | -0.97(-0.51%) |
Sep 24, 2019 | 193.62 | 193.67 | 190.78 | 192.04 | 818,061 | -0.68(-0.35%) |
Sep 23, 2019 | 192.10 | 193.28 | 191.69 | 192.73 | 922,356 | +0.63(+0.33%) |
Sep 20, 2019 | 194.72 | 196.03 | 191.62 | 192.10 | 1,664,495 | -2.10(-1.08%) |
Sep 19, 2019 | 194.10 | 194.67 | 192.71 | 194.20 | 814,194 | +0.01(+0.01%) |
Sep 18, 2019 | 193.06 | 194.37 | 191.05 | 194.19 | 1,052,450 | +1.48(+0.77%) |
Sep 17, 2019 | 191.82 | 194.82 | 190.32 | 192.71 | 1,462,256 | +1.79(+0.94%) |
Sep 16, 2019 | 190.76 | 191.77 | 189.46 | 190.92 | 757,244 | -0.22(-0.11%) |
Sep 13, 2019 | 191.86 | 192.83 | 190.64 | 191.14 | 635,369 | +0.09(+0.05%) |
Sep 12, 2019 | 192.94 | 193.94 | 189.52 | 191.04 | 1,200,947 | -2.62(-1.35%) |
Sep 11, 2019 | 194.99 | 195.64 | 192.31 | 193.66 | 1,045,962 | -1.32(-0.68%) |
Sep 10, 2019 | 193.15 | 195.47 | 191.40 | 194.99 | 982,533 | +1.34(+0.69%) |
Sep 09, 2019 | 191.99 | 194.39 | 191.63 | 193.65 | 1,080,640 | +1.87(+0.98%) |
Sep 06, 2019 | 191.74 | 192.59 | 190.72 | 191.77 | 1,020,157 | -0.17(-0.09%) |
Sep 05, 2019 | 198.56 | 198.56 | 191.61 | 191.94 | 1,095,358 | -4.92(-2.50%) |
Sep 04, 2019 | 196.22 | 198.54 | 195.24 | 196.86 | 943,594 | +1.71(+0.88%) |
Sep 03, 2019 | 190.47 | 195.26 | 189.43 | 195.15 | 960,626 | +3.75(+1.96%) |
Aug 30, 2019 | 191.75 | 192.27 | 190.54 | 191.40 | 1,049,838 | -0.26(-0.14%) |
Aug 29, 2019 | 189.97 | 192.29 | 189.84 | 191.66 | 813,388 | +2.62(+1.39%) |
Aug 28, 2019 | 184.94 | 189.51 | 184.17 | 189.04 | 901,377 | +3.41(+1.84%) |
Aug 27, 2019 | 189.11 | 190.09 | 185.32 | 185.63 | 1,054,323 | -3.98(-2.10%) |
Aug 26, 2019 | 187.32 | 190.16 | 185.00 | 189.61 | 1,225,365 | +3.68(+1.98%) |
Aug 23, 2019 | 187.98 | 188.75 | 185.13 | 185.93 | 1,087,313 | -2.95(-1.56%) |
Aug 22, 2019 | 190.02 | 190.87 | 188.40 | 188.88 | 967,845 | -1.11(-0.59%) |
Aug 21, 2019 | 190.89 | 192.28 | 189.98 | 189.99 | 729,032 | +0.35(+0.18%) |
Aug 20, 2019 | 188.78 | 190.83 | 188.73 | 189.65 | 1,221,006 | +0.64(+0.34%) |
Aug 19, 2019 | 187.32 | 189.97 | 186.33 | 189.01 | 1,114,967 | +2.82(+1.51%) |
Aug 16, 2019 | 183.10 | 187.22 | 183.10 | 186.19 | 1,027,737 | +4.11(+2.26%) |
Aug 15, 2019 | 178.89 | 182.61 | 177.50 | 182.08 | 1,072,814 | +0.97(+0.54%) |
Aug 14, 2019 | 182.38 | 183.81 | 180.30 | 181.10 | 1,448,678 | -2.97(-1.61%) |
Aug 13, 2019 | 179.87 | 185.25 | 179.83 | 184.07 | 1,003,524 | +3.23(+1.79%) |
Aug 12, 2019 | 180.60 | 182.04 | 179.94 | 180.84 | 680,651 | -0.30(-0.17%) |
Aug 09, 2019 | 180.35 | 183.38 | 179.01 | 181.14 | 1,170,629 | +0.83(+0.46%) |
Aug 08, 2019 | 176.34 | 180.41 | 174.49 | 180.31 | 911,258 | +4.76(+2.71%) |
Aug 07, 2019 | 172.95 | 176.13 | 171.95 | 175.55 | 859,096 | +0.91(+0.52%) |
Aug 06, 2019 | 176.51 | 176.98 | 173.08 | 174.65 | 1,230,777 | +0.47(+0.27%) |
Aug 05, 2019 | 177.75 | 178.54 | 173.42 | 174.18 | 1,791,665 | -5.65(-3.14%) |
Aug 02, 2019 | 181.29 | 182.11 | 179.58 | 179.83 | 877,597 | -0.80(-0.44%) |
Aug 01, 2019 | 183.49 | 185.04 | 178.81 | 180.63 | 1,464,527 | -3.00(-1.64%) |
Jul 31, 2019 | 186.68 | 187.09 | 181.53 | 183.63 | 947,274 | -3.85(-2.06%) |
Jul 30, 2019 | 184.12 | 188.05 | 183.26 | 187.49 | 938,097 | +1.82(+0.98%) |
Jul 29, 2019 | 190.45 | 190.54 | 184.05 | 185.67 | 1,229,177 | -4.59(-2.41%) |
Jul 26, 2019 | 190.10 | 191.82 | 189.08 | 190.26 | 792,816 | +0.85(+0.45%) |
Jul 25, 2019 | 190.37 | 190.94 | 187.66 | 189.41 | 684,817 | -1.01(-0.53%) |
Jul 24, 2019 | 188.40 | 190.69 | 187.83 | 190.42 | 715,455 | +1.68(+0.89%) |
Jul 23, 2019 | 187.67 | 189.58 | 187.29 | 188.74 | 732,733 | +1.04(+0.56%) |
Jul 22, 2019 | 188.62 | 189.92 | 185.56 | 187.69 | 1,150,155 | -0.37(-0.20%) |
Jul 19, 2019 | 188.89 | 190.33 | 187.48 | 188.06 | 1,103,105 | -0.96(-0.51%) |
Jul 18, 2019 | 186.50 | 189.55 | 185.88 | 189.03 | 882,602 | +3.00(+1.61%) |
Jul 17, 2019 | 185.26 | 186.41 | 184.52 | 186.02 | 942,331 | +1.40(+0.76%) |
Jul 16, 2019 | 186.19 | 186.25 | 183.88 | 184.62 | 1,089,794 | -0.66(-0.36%) |
Jul 15, 2019 | 186.33 | 186.33 | 184.26 | 185.28 | 870,729 | -0.94(-0.51%) |
Jul 12, 2019 | 184.63 | 188.00 | 184.38 | 186.23 | 1,300,747 | +1.80(+0.98%) |
Jul 11, 2019 | 187.33 | 188.36 | 183.64 | 184.43 | 1,040,252 | -2.91(-1.55%) |
Jul 10, 2019 | 184.50 | 188.40 | 184.50 | 187.34 | 1,305,812 | +2.57(+1.39%) |
Jul 09, 2019 | 186.00 | 186.22 | 181.53 | 184.77 | 2,351,299 | -1.92(-1.03%) |
Jul 08, 2019 | 183.84 | 186.83 | 183.11 | 186.69 | 1,188,950 | +2.44(+1.32%) |
Jul 05, 2019 | 185.63 | 185.85 | 183.20 | 184.26 | 698,926 | -2.25(-1.21%) |
Jul 03, 2019 | 185.76 | 186.81 | 183.19 | 186.51 | 982,955 | +1.16(+0.62%) |
Jul 02, 2019 | 182.93 | 185.65 | 182.67 | 185.35 | 1,256,620 | +2.40(+1.31%) |