Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 215.88 | 220.00 | 214.34 | 217.94 | 1,658,181 | +2.05(+0.95%) |
Sep 27, 2019 | 224.07 | 224.07 | 213.42 | 215.88 | 3,134,733 | -11.96(-5.25%) |
Sep 26, 2019 | 226.93 | 229.86 | 226.22 | 227.85 | 1,807,765 | +1.15(+0.51%) |
Sep 25, 2019 | 218.61 | 227.03 | 218.41 | 226.69 | 1,858,711 | +5.39(+2.43%) |
Sep 24, 2019 | 224.44 | 225.19 | 219.86 | 221.31 | 1,942,097 | -2.23(-1.00%) |
Sep 23, 2019 | 220.50 | 225.28 | 219.92 | 223.54 | 1,344,208 | +2.75(+1.25%) |
Sep 20, 2019 | 222.57 | 224.63 | 218.91 | 220.79 | 3,712,697 | -1.45(-0.65%) |
Sep 19, 2019 | 224.06 | 224.16 | 220.83 | 222.24 | 1,356,898 | -0.73(-0.33%) |
Sep 18, 2019 | 220.51 | 223.96 | 219.86 | 222.98 | 1,594,868 | +0.81(+0.36%) |
Sep 17, 2019 | 219.74 | 222.19 | 218.06 | 222.17 | 1,532,212 | +1.73(+0.78%) |
Sep 16, 2019 | 218.43 | 222.45 | 216.39 | 220.44 | 1,235,880 | -0.58(-0.26%) |
Sep 13, 2019 | 222.03 | 223.22 | 219.50 | 221.02 | 1,703,198 | +0.65(+0.29%) |
Sep 12, 2019 | 220.50 | 221.76 | 217.39 | 220.38 | 1,311,767 | +1.00(+0.46%) |
Sep 11, 2019 | 217.85 | 220.26 | 216.33 | 219.37 | 1,948,950 | +1.75(+0.80%) |
Sep 10, 2019 | 215.48 | 217.68 | 212.51 | 217.63 | 1,840,997 | +1.50(+0.69%) |
Sep 09, 2019 | 215.54 | 218.28 | 214.09 | 216.13 | 2,339,134 | +2.27(+1.06%) |
Sep 06, 2019 | 213.10 | 215.75 | 211.21 | 213.86 | 1,791,230 | +1.11(+0.52%) |
Sep 05, 2019 | 213.15 | 217.93 | 211.62 | 212.75 | 3,023,936 | +4.82(+2.32%) |
Sep 04, 2019 | 202.00 | 208.51 | 201.95 | 207.93 | 2,561,335 | +8.13(+4.07%) |
Sep 03, 2019 | 197.98 | 200.80 | 196.12 | 199.80 | 1,974,785 | +2.28(+1.15%) |
Aug 30, 2019 | 198.34 | 199.90 | 196.42 | 197.52 | 1,272,842 | +2.67(+1.37%) |
Aug 29, 2019 | 194.23 | 197.04 | 193.55 | 194.85 | 1,937,015 | +4.11(+2.15%) |
Aug 28, 2019 | 187.34 | 191.23 | 184.99 | 190.74 | 1,274,032 | +3.29(+1.76%) |
Aug 27, 2019 | 190.88 | 190.88 | 185.91 | 187.44 | 1,376,638 | -1.47(-0.78%) |
Aug 26, 2019 | 191.71 | 192.85 | 187.70 | 188.92 | 1,332,454 | +0.89(+0.47%) |
Aug 23, 2019 | 194.84 | 196.57 | 187.42 | 188.03 | 2,165,100 | -9.45(-4.78%) |
Aug 22, 2019 | 195.33 | 198.47 | 193.34 | 197.47 | 1,055,746 | +2.32(+1.19%) |
Aug 21, 2019 | 196.21 | 196.65 | 194.15 | 195.16 | 989,009 | +1.15(+0.59%) |
Aug 20, 2019 | 195.36 | 195.85 | 192.66 | 194.00 | 911,134 | -1.21(-0.62%) |
Aug 19, 2019 | 197.04 | 198.18 | 194.37 | 195.21 | 1,486,787 | +2.76(+1.43%) |
Aug 16, 2019 | 186.66 | 193.60 | 186.13 | 192.45 | 2,133,021 | +5.80(+3.11%) |
Aug 15, 2019 | 187.41 | 188.54 | 184.33 | 186.66 | 1,110,895 | +0.40(+0.22%) |
Aug 14, 2019 | 187.05 | 189.10 | 185.09 | 186.25 | 2,046,619 | -6.75(-3.50%) |
Aug 13, 2019 | 184.20 | 193.81 | 183.05 | 193.00 | 2,481,030 | +8.80(+4.78%) |
Aug 12, 2019 | 182.40 | 185.01 | 181.84 | 184.20 | 1,391,899 | +0.93(+0.51%) |
Aug 09, 2019 | 187.04 | 187.92 | 182.42 | 183.27 | 2,003,637 | -5.78(-3.06%) |
Aug 08, 2019 | 188.61 | 189.90 | 186.13 | 189.05 | 1,846,638 | +4.74(+2.57%) |
Aug 07, 2019 | 180.57 | 185.17 | 178.94 | 184.31 | 2,285,233 | +1.79(+0.98%) |
Aug 06, 2019 | 185.06 | 187.34 | 181.20 | 182.52 | 2,135,825 | +0.93(+0.51%) |
Aug 05, 2019 | 185.56 | 186.50 | 179.80 | 181.59 | 2,431,666 | -9.91(-5.17%) |
Aug 02, 2019 | 191.71 | 193.20 | 188.10 | 191.50 | 2,583,946 | -1.57(-0.81%) |
Aug 01, 2019 | 195.06 | 204.27 | 191.45 | 193.06 | 3,170,382 | -2.67(-1.37%) |
Jul 31, 2019 | 197.70 | 199.26 | 193.44 | 195.74 | 2,826,170 | -2.54(-1.28%) |
Jul 30, 2019 | 195.76 | 199.60 | 194.75 | 198.28 | 1,018,737 | +0.47(+0.24%) |
Jul 29, 2019 | 197.33 | 198.14 | 195.02 | 197.81 | 1,163,936 | +0.07(+0.03%) |
Jul 26, 2019 | 198.40 | 199.76 | 196.62 | 197.75 | 1,198,772 | +0.00(+0.00%) |
Jul 25, 2019 | 200.50 | 201.05 | 197.11 | 197.75 | 2,221,235 | -5.85(-2.87%) |
Jul 24, 2019 | 197.04 | 205.01 | 196.11 | 203.59 | 3,346,573 | +6.78(+3.44%) |
Jul 23, 2019 | 194.79 | 197.04 | 193.63 | 196.82 | 2,077,749 | +2.39(+1.23%) |
Jul 22, 2019 | 190.36 | 195.04 | 190.35 | 194.42 | 2,513,038 | +8.20(+4.40%) |
Jul 19, 2019 | 187.93 | 188.41 | 184.78 | 186.22 | 1,632,644 | +0.23(+0.12%) |
Jul 18, 2019 | 181.17 | 187.75 | 180.30 | 186.00 | 2,247,592 | +6.11(+3.40%) |
Jul 17, 2019 | 178.70 | 180.62 | 176.50 | 179.89 | 1,683,707 | +1.79(+1.01%) |
Jul 16, 2019 | 179.28 | 180.68 | 177.71 | 178.10 | 1,182,064 | -2.76(-1.53%) |
Jul 15, 2019 | 180.49 | 181.78 | 179.30 | 180.86 | 1,075,516 | +1.42(+0.79%) |
Jul 12, 2019 | 174.96 | 180.91 | 174.03 | 179.44 | 2,105,204 | +5.96(+3.43%) |
Jul 11, 2019 | 174.28 | 174.28 | 171.07 | 173.48 | 1,719,057 | +0.63(+0.36%) |
Jul 10, 2019 | 173.91 | 177.88 | 172.38 | 172.85 | 1,895,129 | +1.07(+0.62%) |
Jul 09, 2019 | 168.98 | 172.68 | 168.81 | 171.78 | 1,858,521 | +1.58(+0.93%) |
Jul 08, 2019 | 168.14 | 171.16 | 167.88 | 170.21 | 1,594,995 | -2.10(-1.22%) |
Jul 05, 2019 | 171.88 | 172.81 | 169.93 | 172.31 | 2,082,184 | -1.15(-0.66%) |
Jul 03, 2019 | 175.83 | 176.30 | 173.20 | 173.45 | 1,116,921 | -2.19(-1.24%) |
Jul 02, 2019 | 179.19 | 179.19 | 174.07 | 175.64 | 1,626,665 | -3.57(-1.99%) |