Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 164.04 | 164.85 | 158.58 | 162.97 | 1,050,749 | -1.16(-0.71%) |
Sep 27, 2019 | 171.53 | 172.20 | 161.15 | 164.13 | 874,484 | -7.21(-4.21%) |
Sep 26, 2019 | 170.97 | 172.29 | 169.03 | 171.34 | 495,418 | -0.02(-0.01%) |
Sep 25, 2019 | 175.59 | 177.24 | 168.95 | 171.37 | 960,912 | -5.16(-2.92%) |
Sep 24, 2019 | 182.05 | 183.30 | 175.63 | 176.53 | 482,229 | -3.99(-2.21%) |
Sep 23, 2019 | 176.36 | 184.81 | 175.93 | 180.52 | 604,499 | +4.13(+2.34%) |
Sep 20, 2019 | 178.28 | 179.91 | 174.66 | 176.39 | 1,023,666 | -1.28(-0.72%) |
Sep 19, 2019 | 174.34 | 180.73 | 173.60 | 177.67 | 780,255 | +4.47(+2.58%) |
Sep 18, 2019 | 171.90 | 175.32 | 170.40 | 173.20 | 502,740 | +1.12(+0.65%) |
Sep 17, 2019 | 170.73 | 173.55 | 168.96 | 172.08 | 626,461 | -0.65(-0.38%) |
Sep 16, 2019 | 173.45 | 175.04 | 170.48 | 172.73 | 748,408 | -2.69(-1.53%) |
Sep 13, 2019 | 177.87 | 180.45 | 174.38 | 175.42 | 786,912 | -2.58(-1.45%) |
Sep 12, 2019 | 176.68 | 182.10 | 168.31 | 178.00 | 1,953,970 | -9.38(-5.01%) |
Sep 11, 2019 | 186.07 | 191.33 | 181.77 | 187.38 | 914,992 | +2.93(+1.59%) |
Sep 10, 2019 | 201.81 | 202.72 | 181.08 | 184.46 | 2,196,449 | -20.19(-9.86%) |
Sep 09, 2019 | 219.47 | 221.43 | 203.34 | 204.64 | 1,023,705 | -13.39(-6.14%) |
Sep 06, 2019 | 216.88 | 223.43 | 216.52 | 218.03 | 1,034,016 | +2.59(+1.20%) |
Sep 05, 2019 | 206.65 | 218.16 | 206.65 | 215.44 | 1,235,982 | +11.98(+5.89%) |
Sep 04, 2019 | 198.76 | 203.99 | 195.97 | 203.46 | 636,835 | +8.96(+4.61%) |
Sep 03, 2019 | 198.27 | 198.62 | 193.54 | 194.50 | 616,218 | -4.83(-2.42%) |
Aug 30, 2019 | 202.59 | 202.97 | 198.50 | 199.33 | 301,309 | -1.40(-0.70%) |
Aug 29, 2019 | 202.99 | 204.16 | 200.33 | 200.72 | 406,597 | +0.79(+0.39%) |
Aug 28, 2019 | 194.82 | 201.60 | 192.34 | 199.94 | 393,310 | +4.09(+2.09%) |
Aug 27, 2019 | 199.45 | 201.00 | 194.56 | 195.84 | 469,051 | -3.13(-1.57%) |
Aug 26, 2019 | 201.90 | 201.95 | 198.33 | 198.98 | 371,455 | +1.07(+0.54%) |
Aug 23, 2019 | 203.68 | 206.18 | 195.16 | 197.91 | 519,843 | -7.39(-3.60%) |
Aug 22, 2019 | 206.96 | 208.57 | 203.46 | 205.30 | 347,509 | -1.47(-0.71%) |
Aug 21, 2019 | 207.60 | 208.54 | 206.15 | 206.78 | 383,721 | +2.12(+1.04%) |
Aug 20, 2019 | 207.08 | 208.31 | 204.51 | 204.65 | 350,903 | -2.12(-1.03%) |
Aug 19, 2019 | 208.37 | 210.51 | 205.81 | 206.78 | 523,671 | +2.30(+1.12%) |
Aug 16, 2019 | 202.52 | 206.00 | 202.05 | 204.48 | 405,937 | +3.85(+1.92%) |
Aug 15, 2019 | 202.32 | 203.83 | 198.04 | 200.63 | 341,743 | +0.06(+0.03%) |
Aug 14, 2019 | 203.22 | 205.38 | 197.46 | 200.57 | 696,835 | -7.41(-3.56%) |
Aug 13, 2019 | 202.02 | 210.56 | 202.02 | 207.98 | 584,361 | +4.39(+2.16%) |
Aug 12, 2019 | 203.90 | 207.03 | 202.75 | 203.59 | 413,399 | -2.75(-1.33%) |
Aug 09, 2019 | 208.06 | 208.46 | 204.65 | 206.33 | 490,774 | -3.42(-1.63%) |
Aug 08, 2019 | 209.13 | 210.64 | 206.50 | 209.75 | 793,300 | +4.63(+2.26%) |
Aug 07, 2019 | 196.20 | 206.00 | 195.10 | 205.13 | 802,690 | +6.06(+3.05%) |
Aug 06, 2019 | 193.12 | 199.34 | 193.05 | 199.06 | 904,205 | +10.25(+5.43%) |
Aug 05, 2019 | 193.05 | 193.50 | 185.65 | 188.82 | 1,129,166 | -10.53(-5.28%) |
Aug 02, 2019 | 211.38 | 211.75 | 182.58 | 199.35 | 2,447,170 | -3.33(-1.64%) |
Aug 01, 2019 | 205.18 | 211.63 | 200.37 | 202.67 | 1,253,105 | -2.10(-1.02%) |
Jul 31, 2019 | 208.21 | 210.83 | 202.35 | 204.77 | 714,855 | -2.11(-1.02%) |
Jul 30, 2019 | 206.15 | 207.81 | 204.73 | 206.88 | 429,506 | -1.07(-0.51%) |
Jul 29, 2019 | 207.55 | 209.61 | 203.93 | 207.95 | 520,066 | +0.48(+0.23%) |
Jul 26, 2019 | 205.97 | 208.43 | 205.56 | 207.47 | 402,226 | +3.04(+1.49%) |
Jul 25, 2019 | 207.95 | 207.95 | 203.45 | 204.43 | 478,977 | -3.72(-1.79%) |
Jul 24, 2019 | 204.98 | 209.51 | 203.93 | 208.15 | 683,201 | +3.42(+1.67%) |
Jul 23, 2019 | 202.56 | 205.22 | 201.69 | 204.73 | 610,545 | +4.29(+2.14%) |
Jul 22, 2019 | 196.68 | 201.32 | 193.16 | 200.44 | 600,252 | +0.68(+0.34%) |
Jul 19, 2019 | 201.37 | 202.23 | 199.50 | 199.76 | 448,922 | -0.70(-0.35%) |
Jul 18, 2019 | 196.34 | 200.84 | 195.96 | 200.46 | 587,260 | +3.53(+1.79%) |
Jul 17, 2019 | 197.87 | 199.44 | 195.49 | 196.93 | 613,746 | -0.93(-0.47%) |
Jul 16, 2019 | 197.29 | 199.84 | 195.63 | 197.86 | 694,479 | +0.25(+0.13%) |
Jul 15, 2019 | 194.75 | 198.47 | 193.82 | 197.61 | 677,543 | +3.96(+2.04%) |
Jul 12, 2019 | 190.14 | 195.21 | 189.24 | 193.65 | 870,116 | +4.34(+2.29%) |
Jul 11, 2019 | 189.17 | 191.51 | 187.59 | 189.31 | 496,023 | +0.92(+0.49%) |
Jul 10, 2019 | 186.69 | 189.07 | 183.39 | 188.39 | 847,560 | +1.16(+0.62%) |
Jul 09, 2019 | 181.69 | 187.29 | 180.94 | 187.23 | 662,323 | +4.79(+2.63%) |
Jul 08, 2019 | 183.07 | 183.07 | 180.29 | 182.44 | 541,593 | -2.27(-1.23%) |
Jul 05, 2019 | 183.72 | 185.50 | 180.16 | 184.71 | 450,778 | -0.20(-0.11%) |
Jul 03, 2019 | 184.80 | 186.81 | 184.14 | 184.91 | 275,744 | +0.57(+0.31%) |
Jul 02, 2019 | 185.87 | 187.15 | 183.12 | 184.34 | 456,462 | -0.87(-0.47%) |