Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 191.10 | 192.86 | 190.57 | 192.28 | 2,788,270 | +1.39(+0.73%) |
Sep 27, 2019 | 190.80 | 191.31 | 190.11 | 190.89 | 2,605,301 | +0.50(+0.26%) |
Sep 26, 2019 | 191.84 | 193.14 | 190.28 | 190.39 | 3,414,526 | -0.03(-0.01%) |
Sep 25, 2019 | 189.87 | 190.88 | 188.96 | 190.41 | 2,714,220 | +0.55(+0.29%) |
Sep 24, 2019 | 190.30 | 191.21 | 189.45 | 189.87 | 3,453,351 | +0.43(+0.23%) |
Sep 23, 2019 | 187.22 | 190.27 | 187.22 | 189.44 | 3,750,495 | +1.92(+1.03%) |
Sep 20, 2019 | 188.36 | 189.65 | 187.50 | 187.51 | 6,708,949 | -1.01(-0.54%) |
Sep 19, 2019 | 188.40 | 189.70 | 187.94 | 188.53 | 2,918,255 | +0.08(+0.04%) |
Sep 18, 2019 | 188.64 | 188.85 | 186.53 | 188.44 | 2,844,563 | +0.52(+0.28%) |
Sep 17, 2019 | 186.27 | 188.81 | 185.81 | 187.93 | 4,123,558 | +2.19(+1.18%) |
Sep 16, 2019 | 187.43 | 187.93 | 185.67 | 185.73 | 3,837,836 | -2.16(-1.15%) |
Sep 13, 2019 | 190.30 | 190.55 | 187.12 | 187.89 | 4,234,186 | -2.10(-1.10%) |
Sep 12, 2019 | 189.76 | 191.66 | 189.22 | 189.99 | 3,839,845 | +1.75(+0.93%) |
Sep 11, 2019 | 187.78 | 189.45 | 186.75 | 188.24 | 3,786,470 | +0.20(+0.10%) |
Sep 10, 2019 | 192.92 | 192.92 | 186.52 | 188.04 | 7,154,546 | -6.52(-3.35%) |
Sep 09, 2019 | 197.46 | 197.46 | 194.47 | 194.56 | 2,868,149 | -2.48(-1.26%) |
Sep 06, 2019 | 196.84 | 197.77 | 196.52 | 197.04 | 2,206,985 | +0.48(+0.25%) |
Sep 05, 2019 | 197.20 | 197.31 | 195.58 | 196.56 | 3,073,181 | +0.89(+0.45%) |
Sep 04, 2019 | 194.78 | 196.35 | 193.88 | 195.67 | 2,531,540 | +1.23(+0.63%) |
Sep 03, 2019 | 195.16 | 195.82 | 193.68 | 194.44 | 3,554,507 | -0.75(-0.39%) |
Aug 30, 2019 | 196.84 | 197.01 | 194.27 | 195.20 | 3,053,085 | -1.26(-0.64%) |
Aug 29, 2019 | 195.83 | 196.88 | 194.53 | 196.46 | 3,064,419 | +2.20(+1.13%) |
Aug 28, 2019 | 192.97 | 194.38 | 191.88 | 194.26 | 2,415,816 | +1.80(+0.94%) |
Aug 27, 2019 | 193.82 | 194.11 | 192.46 | 192.46 | 2,323,954 | -0.77(-0.40%) |
Aug 26, 2019 | 192.49 | 193.47 | 190.82 | 193.23 | 2,866,042 | +2.00(+1.05%) |
Aug 23, 2019 | 195.24 | 195.51 | 190.53 | 191.22 | 4,111,314 | -4.30(-2.20%) |
Aug 22, 2019 | 196.46 | 196.77 | 194.09 | 195.52 | 2,863,265 | -1.09(-0.55%) |
Aug 21, 2019 | 195.89 | 196.68 | 194.85 | 196.61 | 2,304,917 | +2.00(+1.03%) |
Aug 20, 2019 | 194.96 | 195.91 | 194.51 | 194.62 | 2,621,035 | -0.28(-0.14%) |
Aug 19, 2019 | 195.97 | 196.16 | 193.40 | 194.89 | 3,054,643 | +0.28(+0.14%) |
Aug 16, 2019 | 195.25 | 195.82 | 193.57 | 194.62 | 2,779,380 | +0.18(+0.09%) |
Aug 15, 2019 | 192.87 | 194.62 | 192.12 | 194.44 | 3,114,095 | +1.59(+0.83%) |
Aug 14, 2019 | 195.04 | 195.75 | 192.75 | 192.84 | 3,629,718 | -2.90(-1.48%) |
Aug 13, 2019 | 195.98 | 196.17 | 194.23 | 195.74 | 3,281,246 | +2.35(+1.22%) |
Aug 12, 2019 | 196.37 | 196.56 | 192.75 | 193.39 | 2,305,029 | -3.62(-1.84%) |
Aug 09, 2019 | 194.27 | 197.70 | 194.27 | 197.00 | 4,247,707 | +2.80(+1.44%) |
Aug 08, 2019 | 193.58 | 195.75 | 192.57 | 194.21 | 4,180,543 | +1.05(+0.54%) |
Aug 07, 2019 | 189.97 | 193.81 | 188.26 | 193.15 | 4,228,874 | +2.45(+1.28%) |
Aug 06, 2019 | 187.51 | 191.12 | 186.96 | 190.71 | 3,334,319 | +3.23(+1.73%) |
Aug 05, 2019 | 190.31 | 191.17 | 186.56 | 187.47 | 4,136,152 | -3.59(-1.88%) |
Aug 02, 2019 | 188.23 | 191.60 | 187.86 | 191.06 | 3,948,990 | +2.88(+1.53%) |
Aug 01, 2019 | 188.12 | 189.86 | 187.17 | 188.18 | 3,628,163 | +0.47(+0.25%) |
Jul 31, 2019 | 188.92 | 189.48 | 186.51 | 187.71 | 4,545,060 | -1.44(-0.76%) |
Jul 30, 2019 | 190.89 | 191.71 | 188.48 | 189.16 | 3,152,693 | -2.35(-1.23%) |
Jul 29, 2019 | 192.41 | 193.68 | 190.90 | 191.51 | 4,803,000 | -0.53(-0.28%) |
Jul 26, 2019 | 194.15 | 195.05 | 191.07 | 192.04 | 5,645,761 | +1.02(+0.53%) |
Jul 25, 2019 | 189.17 | 191.17 | 189.13 | 191.03 | 4,249,452 | +1.48(+0.78%) |
Jul 24, 2019 | 190.49 | 191.48 | 189.09 | 189.55 | 3,334,984 | -1.36(-0.71%) |
Jul 23, 2019 | 192.18 | 192.64 | 189.42 | 190.91 | 2,810,455 | -0.62(-0.32%) |
Jul 22, 2019 | 190.45 | 191.82 | 189.31 | 191.52 | 2,896,278 | +1.01(+0.53%) |
Jul 19, 2019 | 192.04 | 192.65 | 190.46 | 190.52 | 3,211,010 | -1.82(-0.94%) |
Jul 18, 2019 | 190.71 | 192.37 | 190.04 | 192.34 | 2,538,721 | +1.96(+1.03%) |
Jul 17, 2019 | 190.62 | 191.44 | 190.06 | 190.38 | 1,906,804 | -0.01(-0.00%) |
Jul 16, 2019 | 190.22 | 191.44 | 188.99 | 190.38 | 2,672,172 | -0.44(-0.23%) |
Jul 15, 2019 | 190.30 | 191.26 | 189.47 | 190.82 | 2,703,833 | +1.09(+0.57%) |
Jul 12, 2019 | 189.47 | 190.10 | 188.20 | 189.73 | 2,200,357 | +0.27(+0.14%) |
Jul 11, 2019 | 191.05 | 191.35 | 188.50 | 189.47 | 2,157,820 | -0.28(-0.15%) |
Jul 10, 2019 | 189.07 | 190.15 | 188.81 | 189.74 | 2,068,104 | +0.81(+0.43%) |
Jul 09, 2019 | 188.84 | 189.47 | 188.38 | 188.93 | 1,817,502 | -0.06(-0.03%) |
Jul 08, 2019 | 188.18 | 189.32 | 188.17 | 188.99 | 2,040,916 | +0.82(+0.44%) |
Jul 05, 2019 | 189.12 | 189.75 | 187.29 | 188.18 | 2,106,061 | -1.40(-0.74%) |
Jul 03, 2019 | 186.91 | 189.63 | 186.80 | 189.57 | 2,588,655 | +2.88(+1.54%) |
Jul 02, 2019 | 184.18 | 186.70 | 183.79 | 186.70 | 3,502,711 | +2.92(+1.59%) |