Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 207.06 | 208.62 | 206.41 | 208.11 | 3,632,648 | +1.94(+0.94%) |
Sep 27, 2019 | 207.75 | 207.87 | 205.52 | 206.18 | 3,514,296 | +0.06(+0.03%) |
Sep 26, 2019 | 206.01 | 207.31 | 205.41 | 206.11 | 4,886,585 | +1.52(+0.74%) |
Sep 25, 2019 | 203.24 | 204.91 | 201.37 | 204.60 | 4,425,341 | +2.41(+1.19%) |
Sep 24, 2019 | 204.63 | 206.52 | 201.62 | 202.19 | 5,037,368 | -0.75(-0.37%) |
Sep 23, 2019 | 201.06 | 203.74 | 200.88 | 202.94 | 3,294,804 | +1.42(+0.70%) |
Sep 20, 2019 | 204.50 | 206.35 | 201.13 | 201.52 | 8,692,650 | -3.10(-1.51%) |
Sep 19, 2019 | 207.33 | 207.56 | 204.46 | 204.62 | 3,628,776 | -2.43(-1.17%) |
Sep 18, 2019 | 206.63 | 207.67 | 205.41 | 207.05 | 3,816,349 | +0.56(+0.27%) |
Sep 17, 2019 | 203.42 | 206.60 | 203.14 | 206.49 | 4,243,346 | -0.70(-0.34%) |
Sep 16, 2019 | 208.75 | 209.54 | 206.85 | 207.19 | 3,478,608 | -2.68(-1.28%) |
Sep 13, 2019 | 210.19 | 210.76 | 208.39 | 209.87 | 4,242,642 | +0.16(+0.08%) |
Sep 12, 2019 | 209.37 | 211.23 | 209.09 | 209.71 | 3,752,670 | +1.02(+0.49%) |
Sep 11, 2019 | 208.93 | 209.60 | 207.22 | 208.69 | 3,319,079 | -0.31(-0.15%) |
Sep 10, 2019 | 208.32 | 209.01 | 206.04 | 208.99 | 4,694,356 | +0.12(+0.06%) |
Sep 09, 2019 | 207.65 | 209.77 | 206.37 | 208.88 | 4,959,983 | +1.56(+0.75%) |
Sep 06, 2019 | 205.14 | 207.53 | 204.40 | 207.31 | 3,609,729 | +2.67(+1.31%) |
Sep 05, 2019 | 202.98 | 205.21 | 202.94 | 204.64 | 3,761,050 | +3.59(+1.78%) |
Sep 04, 2019 | 200.88 | 201.06 | 197.93 | 201.06 | 3,508,457 | +1.29(+0.65%) |
Sep 03, 2019 | 201.88 | 202.94 | 199.15 | 199.76 | 4,643,045 | -3.42(-1.68%) |
Aug 30, 2019 | 203.65 | 204.40 | 202.10 | 203.19 | 4,227,945 | +0.53(+0.26%) |
Aug 29, 2019 | 199.61 | 203.00 | 199.49 | 202.66 | 4,693,786 | +4.79(+2.42%) |
Aug 28, 2019 | 194.24 | 198.00 | 193.56 | 197.87 | 3,446,565 | +3.33(+1.71%) |
Aug 27, 2019 | 195.73 | 196.50 | 194.27 | 194.54 | 4,837,626 | -0.39(-0.20%) |
Aug 26, 2019 | 194.76 | 195.69 | 192.73 | 194.93 | 4,127,969 | +1.05(+0.54%) |
Aug 23, 2019 | 196.04 | 196.91 | 192.58 | 193.88 | 6,472,425 | -3.17(-1.61%) |
Aug 22, 2019 | 196.18 | 198.50 | 196.03 | 197.04 | 5,097,860 | +0.55(+0.28%) |
Aug 21, 2019 | 195.00 | 196.92 | 193.25 | 196.49 | 8,905,910 | +2.95(+1.52%) |
Aug 20, 2019 | 190.34 | 194.22 | 189.15 | 193.54 | 13,969,257 | +8.15(+4.40%) |
Aug 19, 2019 | 184.53 | 186.17 | 183.03 | 185.39 | 7,184,495 | +3.83(+2.11%) |
Aug 16, 2019 | 181.65 | 182.25 | 179.79 | 181.56 | 4,591,594 | +1.66(+0.92%) |
Aug 15, 2019 | 180.98 | 181.66 | 177.46 | 179.90 | 4,710,769 | +0.18(+0.10%) |
Aug 14, 2019 | 182.28 | 183.08 | 179.65 | 179.72 | 5,138,855 | -6.01(-3.23%) |
Aug 13, 2019 | 183.93 | 188.66 | 182.57 | 185.73 | 4,381,601 | +1.21(+0.66%) |
Aug 12, 2019 | 185.53 | 186.90 | 183.79 | 184.52 | 1,935,827 | -2.72(-1.45%) |
Aug 09, 2019 | 188.51 | 189.37 | 185.39 | 187.24 | 3,266,329 | -1.38(-0.73%) |
Aug 08, 2019 | 186.95 | 188.73 | 186.08 | 188.62 | 3,329,271 | +3.26(+1.76%) |
Aug 07, 2019 | 183.69 | 185.88 | 181.09 | 185.36 | 4,375,721 | -0.79(-0.43%) |
Aug 06, 2019 | 182.77 | 186.41 | 182.32 | 186.15 | 4,090,323 | +3.44(+1.88%) |
Aug 05, 2019 | 186.80 | 187.21 | 181.94 | 182.71 | 5,106,020 | -6.43(-3.40%) |
Aug 02, 2019 | 188.88 | 190.02 | 188.18 | 189.14 | 3,235,820 | -0.61(-0.32%) |
Aug 01, 2019 | 190.91 | 194.00 | 189.02 | 189.74 | 3,848,704 | -0.77(-0.40%) |
Jul 31, 2019 | 192.88 | 194.17 | 189.15 | 190.51 | 3,843,026 | -3.27(-1.69%) |
Jul 30, 2019 | 193.92 | 194.88 | 193.34 | 193.78 | 2,436,927 | -0.61(-0.31%) |
Jul 29, 2019 | 193.27 | 194.59 | 192.88 | 194.39 | 2,699,801 | +1.01(+0.52%) |
Jul 26, 2019 | 192.15 | 193.65 | 190.88 | 193.38 | 3,001,052 | +1.21(+0.63%) |
Jul 25, 2019 | 191.03 | 192.50 | 190.46 | 192.17 | 2,619,565 | +0.75(+0.39%) |
Jul 24, 2019 | 190.06 | 191.49 | 189.96 | 191.42 | 2,475,714 | +1.45(+0.76%) |
Jul 23, 2019 | 189.51 | 190.90 | 188.76 | 189.97 | 2,905,302 | +1.61(+0.86%) |
Jul 22, 2019 | 189.89 | 190.13 | 187.56 | 188.35 | 3,102,237 | -1.58(-0.83%) |
Jul 19, 2019 | 191.38 | 191.88 | 189.83 | 189.93 | 3,651,065 | -1.25(-0.65%) |
Jul 18, 2019 | 192.12 | 192.77 | 189.90 | 191.18 | 3,443,025 | -1.04(-0.54%) |
Jul 17, 2019 | 193.22 | 193.98 | 192.22 | 192.22 | 3,407,187 | -1.47(-0.76%) |
Jul 16, 2019 | 193.73 | 194.66 | 193.22 | 193.69 | 2,980,695 | -1.28(-0.66%) |
Jul 15, 2019 | 195.20 | 195.51 | 193.29 | 194.98 | 3,522,541 | +0.42(+0.22%) |
Jul 12, 2019 | 191.68 | 194.57 | 191.33 | 194.56 | 4,968,814 | +3.74(+1.96%) |
Jul 11, 2019 | 189.22 | 190.86 | 188.13 | 190.82 | 3,869,727 | +2.93(+1.56%) |
Jul 10, 2019 | 187.86 | 188.40 | 186.18 | 187.89 | 3,877,786 | -1.11(-0.59%) |
Jul 09, 2019 | 188.94 | 190.19 | 188.29 | 189.00 | 2,689,255 | -0.81(-0.43%) |
Jul 08, 2019 | 188.09 | 190.29 | 187.75 | 189.81 | 3,034,060 | +1.29(+0.69%) |
Jul 05, 2019 | 187.19 | 189.15 | 186.97 | 188.52 | 2,857,814 | -0.57(-0.30%) |
Jul 03, 2019 | 187.06 | 189.67 | 186.95 | 189.09 | 2,449,410 | +1.75(+0.93%) |
Jul 02, 2019 | 187.43 | 187.45 | 185.85 | 187.34 | 3,545,190 | -0.12(-0.07%) |