Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 187.48 | 190.51 | 186.74 | 189.98 | 1,405,417 | +2.50(+1.33%) |
Sep 27, 2019 | 188.33 | 188.55 | 185.78 | 187.48 | 1,045,963 | +0.94(+0.51%) |
Sep 26, 2019 | 185.23 | 187.39 | 184.94 | 186.53 | 1,002,419 | +1.87(+1.01%) |
Sep 25, 2019 | 186.21 | 187.00 | 184.00 | 184.66 | 1,177,205 | -1.55(-0.83%) |
Sep 24, 2019 | 186.59 | 189.63 | 185.55 | 186.21 | 1,749,168 | +1.91(+1.04%) |
Sep 23, 2019 | 183.97 | 185.91 | 182.91 | 184.30 | 1,030,571 | +1.04(+0.57%) |
Sep 20, 2019 | 184.08 | 186.01 | 183.19 | 183.26 | 2,338,652 | -0.96(-0.52%) |
Sep 19, 2019 | 183.12 | 185.56 | 183.12 | 184.22 | 1,328,815 | +0.86(+0.47%) |
Sep 18, 2019 | 182.82 | 183.58 | 181.26 | 183.36 | 1,330,661 | +0.65(+0.36%) |
Sep 17, 2019 | 184.68 | 185.69 | 182.50 | 182.71 | 1,679,212 | -1.16(-0.63%) |
Sep 16, 2019 | 184.80 | 185.64 | 181.76 | 183.87 | 1,830,210 | -2.17(-1.16%) |
Sep 13, 2019 | 186.64 | 188.83 | 184.85 | 186.03 | 1,829,074 | -2.29(-1.22%) |
Sep 12, 2019 | 190.89 | 191.92 | 188.14 | 188.33 | 1,507,347 | -0.05(-0.03%) |
Sep 11, 2019 | 189.53 | 190.97 | 188.22 | 188.38 | 1,397,183 | -2.09(-1.10%) |
Sep 10, 2019 | 194.57 | 194.80 | 189.07 | 190.47 | 2,426,774 | -5.67(-2.89%) |
Sep 09, 2019 | 197.67 | 197.82 | 195.22 | 196.14 | 1,909,073 | -1.56(-0.79%) |
Sep 06, 2019 | 195.83 | 198.14 | 195.75 | 197.69 | 1,989,508 | +1.96(+1.00%) |
Sep 05, 2019 | 196.43 | 197.47 | 194.37 | 195.74 | 2,211,605 | +2.16(+1.11%) |
Sep 04, 2019 | 192.39 | 194.77 | 190.16 | 193.58 | 2,537,008 | +3.08(+1.62%) |
Sep 03, 2019 | 187.89 | 190.61 | 187.74 | 190.50 | 2,107,257 | +1.43(+0.76%) |
Aug 30, 2019 | 193.72 | 194.25 | 187.49 | 189.06 | 2,477,408 | -5.37(-2.76%) |
Aug 29, 2019 | 195.27 | 196.29 | 192.79 | 194.43 | 1,684,912 | +1.42(+0.74%) |
Aug 28, 2019 | 190.33 | 193.03 | 189.64 | 193.01 | 1,762,988 | +1.91(+1.00%) |
Aug 27, 2019 | 192.51 | 193.19 | 190.27 | 191.10 | 1,299,703 | +0.37(+0.19%) |
Aug 26, 2019 | 189.76 | 192.44 | 188.22 | 190.73 | 1,757,466 | +2.87(+1.53%) |
Aug 23, 2019 | 192.03 | 193.63 | 186.98 | 187.86 | 1,905,797 | -5.16(-2.67%) |
Aug 22, 2019 | 194.54 | 195.65 | 190.66 | 193.02 | 1,480,430 | -1.11(-0.57%) |
Aug 21, 2019 | 194.65 | 195.47 | 191.80 | 194.12 | 2,477,057 | +1.45(+0.75%) |
Aug 20, 2019 | 190.00 | 196.29 | 189.25 | 192.67 | 3,575,330 | +0.52(+0.27%) |
Aug 19, 2019 | 186.00 | 193.28 | 182.30 | 192.15 | 5,577,581 | +21.37(+12.52%) |
Aug 16, 2019 | 168.26 | 172.58 | 167.70 | 170.78 | 2,572,721 | +3.61(+2.16%) |
Aug 15, 2019 | 167.96 | 169.65 | 166.45 | 167.16 | 2,268,944 | +0.29(+0.18%) |
Aug 14, 2019 | 168.05 | 169.15 | 166.42 | 166.87 | 2,270,977 | -5.40(-3.14%) |
Aug 13, 2019 | 168.31 | 174.86 | 167.04 | 172.27 | 1,819,760 | +2.93(+1.73%) |
Aug 12, 2019 | 172.47 | 172.47 | 166.78 | 169.35 | 1,796,795 | -5.61(-3.21%) |
Aug 09, 2019 | 177.57 | 178.53 | 173.37 | 174.96 | 1,245,799 | -2.69(-1.51%) |
Aug 08, 2019 | 174.60 | 178.62 | 174.13 | 177.65 | 1,375,438 | +3.66(+2.10%) |
Aug 07, 2019 | 169.81 | 174.46 | 168.62 | 173.99 | 1,943,576 | +2.89(+1.69%) |
Aug 06, 2019 | 167.70 | 171.66 | 167.53 | 171.10 | 2,471,154 | +4.76(+2.86%) |
Aug 05, 2019 | 171.38 | 171.38 | 165.06 | 166.34 | 2,081,840 | -7.28(-4.19%) |
Aug 02, 2019 | 173.43 | 175.61 | 172.60 | 173.62 | 1,293,969 | -0.53(-0.31%) |
Aug 01, 2019 | 175.80 | 178.32 | 173.85 | 174.15 | 1,826,905 | -1.36(-0.78%) |
Jul 31, 2019 | 179.64 | 179.85 | 173.52 | 175.51 | 2,020,916 | -4.56(-2.54%) |
Jul 30, 2019 | 183.59 | 185.56 | 179.55 | 180.08 | 1,562,008 | -2.93(-1.60%) |
Jul 29, 2019 | 182.26 | 183.35 | 181.14 | 183.01 | 963,850 | +1.13(+0.62%) |
Jul 26, 2019 | 181.23 | 181.93 | 179.49 | 181.88 | 719,921 | +1.27(+0.70%) |
Jul 25, 2019 | 179.49 | 180.89 | 178.63 | 180.61 | 824,304 | +0.09(+0.05%) |
Jul 24, 2019 | 180.10 | 180.73 | 179.20 | 180.52 | 1,255,789 | -0.03(-0.02%) |
Jul 23, 2019 | 180.48 | 180.89 | 179.14 | 180.55 | 759,223 | +0.80(+0.45%) |
Jul 22, 2019 | 182.24 | 182.74 | 179.44 | 179.75 | 996,749 | -2.09(-1.15%) |
Jul 19, 2019 | 183.50 | 183.88 | 181.35 | 181.84 | 1,302,364 | +0.56(+0.31%) |
Jul 18, 2019 | 180.63 | 181.85 | 179.90 | 181.28 | 802,655 | +0.49(+0.27%) |
Jul 17, 2019 | 180.02 | 182.13 | 179.93 | 180.79 | 1,063,289 | +0.59(+0.33%) |
Jul 16, 2019 | 179.23 | 180.89 | 178.38 | 180.20 | 1,332,733 | +1.73(+0.97%) |
Jul 15, 2019 | 178.57 | 179.95 | 178.00 | 178.47 | 985,295 | +0.46(+0.26%) |
Jul 12, 2019 | 177.45 | 179.70 | 177.06 | 178.01 | 918,686 | +0.70(+0.39%) |
Jul 11, 2019 | 175.83 | 178.24 | 175.10 | 177.31 | 1,346,565 | +1.71(+0.97%) |
Jul 10, 2019 | 175.68 | 177.04 | 174.95 | 175.61 | 968,705 | +0.37(+0.21%) |
Jul 09, 2019 | 175.87 | 175.99 | 174.68 | 175.24 | 985,195 | -1.29(-0.73%) |
Jul 08, 2019 | 176.17 | 176.88 | 175.86 | 176.52 | 704,180 | -0.10(-0.05%) |
Jul 05, 2019 | 177.14 | 177.23 | 174.63 | 176.62 | 860,232 | -0.65(-0.37%) |
Jul 03, 2019 | 175.53 | 178.07 | 174.40 | 177.26 | 682,141 | +1.93(+1.10%) |
Jul 02, 2019 | 173.91 | 176.84 | 173.85 | 175.33 | 1,289,019 | +1.69(+0.97%) |