Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 192.18 | 194.48 | 192.18 | 193.37 | 1,102,906 | +1.20(+0.62%) |
Sep 27, 2019 | 193.42 | 194.02 | 191.33 | 192.18 | 909,534 | -0.07(-0.03%) |
Sep 26, 2019 | 190.70 | 193.70 | 190.62 | 192.24 | 993,352 | +1.93(+1.01%) |
Sep 25, 2019 | 192.59 | 193.53 | 189.98 | 190.31 | 1,714,175 | -0.97(-0.51%) |
Sep 24, 2019 | 192.85 | 192.90 | 190.03 | 191.28 | 821,328 | -0.68(-0.35%) |
Sep 23, 2019 | 191.34 | 192.51 | 190.93 | 191.96 | 926,039 | +0.62(+0.33%) |
Sep 20, 2019 | 193.95 | 195.25 | 190.86 | 191.34 | 1,671,141 | -2.09(-1.08%) |
Sep 19, 2019 | 193.33 | 193.90 | 191.94 | 193.43 | 817,445 | +0.01(+0.00%) |
Sep 18, 2019 | 192.29 | 193.59 | 190.29 | 193.42 | 1,056,652 | +1.47(+0.77%) |
Sep 17, 2019 | 191.06 | 194.04 | 189.56 | 191.94 | 1,468,095 | +1.78(+0.94%) |
Sep 16, 2019 | 190.00 | 191.01 | 188.71 | 190.16 | 760,268 | -0.22(-0.11%) |
Sep 13, 2019 | 191.09 | 192.06 | 189.88 | 190.38 | 637,906 | +0.09(+0.05%) |
Sep 12, 2019 | 192.18 | 193.16 | 188.76 | 190.28 | 1,205,743 | -2.61(-1.35%) |
Sep 11, 2019 | 194.21 | 194.86 | 191.54 | 192.90 | 1,050,139 | -1.31(-0.68%) |
Sep 10, 2019 | 192.38 | 194.69 | 190.64 | 194.21 | 986,457 | +1.33(+0.69%) |
Sep 09, 2019 | 191.22 | 193.61 | 190.87 | 192.88 | 1,084,955 | +1.87(+0.98%) |
Sep 06, 2019 | 190.97 | 191.82 | 189.97 | 191.01 | 1,024,230 | -0.17(-0.09%) |
Sep 05, 2019 | 197.77 | 197.77 | 190.85 | 191.18 | 1,099,732 | -4.90(-2.50%) |
Sep 04, 2019 | 195.44 | 197.75 | 194.47 | 196.08 | 947,362 | +1.71(+0.88%) |
Sep 03, 2019 | 189.71 | 194.48 | 188.68 | 194.37 | 964,462 | +3.73(+1.96%) |
Aug 30, 2019 | 190.98 | 191.51 | 189.78 | 190.64 | 1,054,030 | -0.26(-0.14%) |
Aug 29, 2019 | 189.21 | 191.52 | 189.09 | 190.90 | 816,636 | +2.61(+1.39%) |
Aug 28, 2019 | 184.21 | 188.75 | 183.44 | 188.29 | 904,976 | +3.40(+1.84%) |
Aug 27, 2019 | 188.36 | 189.33 | 184.58 | 184.89 | 1,058,533 | -3.96(-2.10%) |
Aug 26, 2019 | 186.58 | 189.41 | 184.27 | 188.85 | 1,230,258 | +3.67(+1.98%) |
Aug 23, 2019 | 187.23 | 188.00 | 184.40 | 185.19 | 1,091,655 | -2.94(-1.56%) |
Aug 22, 2019 | 189.27 | 190.12 | 187.65 | 188.13 | 971,710 | -1.11(-0.59%) |
Aug 21, 2019 | 190.13 | 191.51 | 189.23 | 189.24 | 731,943 | +0.34(+0.18%) |
Aug 20, 2019 | 188.03 | 190.07 | 187.98 | 188.89 | 1,225,881 | +0.63(+0.34%) |
Aug 19, 2019 | 186.58 | 189.22 | 185.59 | 188.26 | 1,119,419 | +2.81(+1.51%) |
Aug 16, 2019 | 182.37 | 186.48 | 182.37 | 185.45 | 1,031,841 | +4.09(+2.26%) |
Aug 15, 2019 | 178.18 | 181.89 | 176.79 | 181.35 | 1,077,098 | +0.97(+0.54%) |
Aug 14, 2019 | 181.65 | 183.08 | 179.58 | 180.38 | 1,454,463 | -2.96(-1.61%) |
Aug 13, 2019 | 179.15 | 184.52 | 179.12 | 183.34 | 1,007,531 | +3.22(+1.79%) |
Aug 12, 2019 | 179.88 | 181.32 | 179.23 | 180.12 | 683,369 | -0.30(-0.17%) |
Aug 09, 2019 | 179.63 | 182.65 | 178.30 | 180.42 | 1,175,303 | +0.83(+0.46%) |
Aug 08, 2019 | 175.64 | 179.70 | 173.80 | 179.59 | 914,896 | +4.74(+2.71%) |
Aug 07, 2019 | 172.26 | 175.43 | 171.26 | 174.85 | 862,526 | +0.90(+0.52%) |
Aug 06, 2019 | 175.81 | 176.28 | 172.39 | 173.95 | 1,235,691 | +0.47(+0.27%) |
Aug 05, 2019 | 177.04 | 177.83 | 172.73 | 173.49 | 1,798,819 | -5.62(-3.14%) |
Aug 02, 2019 | 180.57 | 181.39 | 178.87 | 179.11 | 881,101 | -0.80(-0.44%) |
Aug 01, 2019 | 182.76 | 184.30 | 178.10 | 179.91 | 1,470,375 | -2.99(-1.64%) |
Jul 31, 2019 | 185.93 | 186.34 | 180.81 | 182.90 | 951,056 | -3.84(-2.06%) |
Jul 30, 2019 | 183.39 | 187.31 | 182.53 | 186.74 | 941,843 | +1.81(+0.98%) |
Jul 29, 2019 | 189.70 | 189.78 | 183.32 | 184.93 | 1,234,085 | -4.57(-2.41%) |
Jul 26, 2019 | 189.34 | 191.05 | 188.33 | 189.50 | 795,982 | +0.85(+0.45%) |
Jul 25, 2019 | 189.61 | 190.18 | 186.91 | 188.66 | 687,551 | -1.00(-0.53%) |
Jul 24, 2019 | 187.65 | 189.93 | 187.09 | 189.66 | 718,312 | +1.67(+0.89%) |
Jul 23, 2019 | 186.93 | 188.82 | 186.55 | 187.99 | 735,659 | +1.04(+0.56%) |
Jul 22, 2019 | 187.88 | 189.17 | 184.83 | 186.95 | 1,154,748 | -0.37(-0.20%) |
Jul 19, 2019 | 188.13 | 189.57 | 186.73 | 187.32 | 1,107,510 | -0.96(-0.51%) |
Jul 18, 2019 | 185.76 | 188.79 | 185.14 | 188.27 | 886,126 | +2.99(+1.61%) |
Jul 17, 2019 | 184.52 | 185.67 | 183.79 | 185.28 | 946,093 | +1.39(+0.76%) |
Jul 16, 2019 | 185.45 | 185.51 | 183.15 | 183.89 | 1,094,146 | -0.66(-0.36%) |
Jul 15, 2019 | 185.59 | 185.59 | 183.53 | 184.55 | 874,206 | -0.94(-0.51%) |
Jul 12, 2019 | 183.90 | 187.25 | 183.65 | 185.49 | 1,305,941 | +1.79(+0.98%) |
Jul 11, 2019 | 186.58 | 187.62 | 182.91 | 183.69 | 1,044,406 | -2.90(-1.55%) |
Jul 10, 2019 | 183.77 | 187.65 | 183.77 | 186.59 | 1,311,026 | +2.56(+1.39%) |
Jul 09, 2019 | 185.26 | 185.48 | 180.80 | 184.04 | 2,360,688 | -1.91(-1.03%) |
Jul 08, 2019 | 183.11 | 186.09 | 182.38 | 185.95 | 1,193,697 | +2.42(+1.32%) |
Jul 05, 2019 | 184.89 | 185.11 | 182.48 | 183.53 | 701,717 | -2.24(-1.21%) |
Jul 03, 2019 | 185.02 | 186.07 | 182.47 | 185.76 | 986,880 | +1.15(+0.62%) |
Jul 02, 2019 | 182.21 | 184.91 | 181.94 | 184.61 | 1,261,638 | +2.39(+1.31%) |