Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 177.24 | 178.69 | 175.16 | 175.78 | 1,350,495 | -2.12(-1.19%) |
Sep 27, 2019 | 180.64 | 181.22 | 177.35 | 177.90 | 1,239,195 | -1.75(-0.97%) |
Sep 26, 2019 | 178.68 | 180.23 | 178.18 | 179.65 | 1,504,098 | +2.25(+1.27%) |
Sep 25, 2019 | 177.51 | 178.04 | 175.65 | 177.40 | 1,350,003 | +0.31(+0.17%) |
Sep 24, 2019 | 177.21 | 180.22 | 176.32 | 177.09 | 1,356,907 | +0.52(+0.30%) |
Sep 23, 2019 | 174.48 | 177.16 | 174.32 | 176.56 | 1,023,379 | +0.94(+0.54%) |
Sep 20, 2019 | 177.07 | 177.07 | 174.48 | 175.62 | 2,556,539 | -0.66(-0.38%) |
Sep 19, 2019 | 178.04 | 179.78 | 175.45 | 176.29 | 1,654,242 | -3.51(-1.95%) |
Sep 18, 2019 | 178.91 | 180.05 | 177.15 | 179.80 | 1,409,223 | +1.20(+0.67%) |
Sep 17, 2019 | 172.19 | 178.71 | 171.03 | 178.60 | 3,031,032 | +6.43(+3.73%) |
Sep 16, 2019 | 170.98 | 173.99 | 170.62 | 172.17 | 1,496,457 | +1.00(+0.58%) |
Sep 13, 2019 | 171.45 | 171.79 | 168.46 | 171.17 | 1,349,565 | +0.35(+0.20%) |
Sep 12, 2019 | 168.00 | 171.15 | 167.83 | 170.82 | 2,121,748 | +2.33(+1.38%) |
Sep 11, 2019 | 171.34 | 171.92 | 167.96 | 168.50 | 3,082,294 | -2.37(-1.39%) |
Sep 10, 2019 | 179.14 | 180.20 | 170.10 | 170.87 | 3,089,448 | -8.44(-4.71%) |
Sep 09, 2019 | 186.30 | 186.31 | 178.70 | 179.31 | 1,614,986 | -5.61(-3.03%) |
Sep 06, 2019 | 183.63 | 186.44 | 183.46 | 184.91 | 1,319,496 | +1.57(+0.85%) |
Sep 05, 2019 | 185.71 | 186.40 | 182.83 | 183.35 | 1,431,068 | +0.10(+0.05%) |
Sep 04, 2019 | 180.40 | 183.83 | 180.33 | 183.25 | 1,366,414 | +2.73(+1.52%) |
Sep 03, 2019 | 179.11 | 180.79 | 178.78 | 180.51 | 1,260,932 | +0.39(+0.22%) |
Aug 30, 2019 | 178.98 | 180.50 | 177.95 | 180.12 | 1,142,767 | +1.33(+0.74%) |
Aug 29, 2019 | 179.74 | 179.78 | 176.64 | 178.80 | 805,027 | -0.06(-0.03%) |
Aug 28, 2019 | 179.53 | 180.06 | 177.65 | 178.85 | 986,682 | -0.38(-0.21%) |
Aug 27, 2019 | 178.59 | 180.31 | 178.06 | 179.24 | 1,198,532 | +1.31(+0.74%) |
Aug 26, 2019 | 175.59 | 178.06 | 175.59 | 177.93 | 963,408 | +2.83(+1.62%) |
Aug 23, 2019 | 176.18 | 177.19 | 174.41 | 175.09 | 1,866,692 | -1.67(-0.95%) |
Aug 22, 2019 | 177.83 | 178.05 | 176.68 | 176.77 | 911,278 | -0.21(-0.12%) |
Aug 21, 2019 | 178.28 | 178.39 | 175.73 | 176.97 | 1,314,685 | -0.30(-0.17%) |
Aug 20, 2019 | 179.67 | 180.42 | 177.07 | 177.27 | 1,051,662 | -2.36(-1.31%) |
Aug 19, 2019 | 178.22 | 180.08 | 177.34 | 179.63 | 913,522 | +2.59(+1.46%) |
Aug 16, 2019 | 177.68 | 177.68 | 175.68 | 177.05 | 1,419,019 | +0.72(+0.41%) |
Aug 15, 2019 | 174.72 | 176.81 | 173.27 | 176.33 | 1,568,582 | +3.62(+2.10%) |
Aug 14, 2019 | 174.98 | 176.75 | 172.62 | 172.70 | 1,755,588 | -4.11(-2.33%) |
Aug 13, 2019 | 176.07 | 178.04 | 173.00 | 176.82 | 1,194,011 | +0.87(+0.50%) |
Aug 12, 2019 | 176.73 | 179.63 | 175.56 | 175.94 | 1,354,218 | -2.88(-1.61%) |
Aug 09, 2019 | 176.05 | 179.66 | 175.47 | 178.82 | 1,268,950 | +3.83(+2.19%) |
Aug 08, 2019 | 173.86 | 175.11 | 171.65 | 174.99 | 1,266,619 | +1.83(+1.06%) |
Aug 07, 2019 | 171.38 | 174.22 | 169.77 | 173.16 | 2,255,574 | +0.42(+0.24%) |
Aug 06, 2019 | 167.76 | 173.38 | 167.56 | 172.74 | 1,727,234 | +5.39(+3.22%) |
Aug 05, 2019 | 168.52 | 170.28 | 165.13 | 167.35 | 2,132,533 | -2.72(-1.60%) |
Aug 02, 2019 | 166.77 | 171.07 | 165.44 | 170.07 | 2,157,179 | +3.78(+2.27%) |
Aug 01, 2019 | 160.86 | 167.38 | 160.53 | 166.29 | 3,046,104 | +5.12(+3.18%) |
Jul 31, 2019 | 161.36 | 162.46 | 160.06 | 161.16 | 2,638,870 | -2.40(-1.46%) |
Jul 30, 2019 | 164.99 | 166.31 | 163.16 | 163.56 | 1,427,410 | -1.93(-1.17%) |
Jul 29, 2019 | 167.07 | 167.57 | 164.90 | 165.49 | 1,562,977 | -1.19(-0.71%) |
Jul 26, 2019 | 166.98 | 167.59 | 166.07 | 166.68 | 1,435,425 | -0.49(-0.29%) |
Jul 25, 2019 | 167.35 | 168.82 | 166.84 | 167.17 | 1,011,995 | +0.02(+0.01%) |
Jul 24, 2019 | 170.78 | 171.30 | 164.31 | 167.15 | 2,128,917 | -3.07(-1.81%) |
Jul 23, 2019 | 169.76 | 170.58 | 169.05 | 170.22 | 1,215,198 | -0.66(-0.38%) |
Jul 22, 2019 | 170.45 | 171.36 | 169.12 | 170.88 | 1,160,695 | +1.07(+0.63%) |
Jul 19, 2019 | 171.15 | 171.92 | 169.73 | 169.81 | 993,542 | -1.17(-0.68%) |
Jul 18, 2019 | 168.99 | 171.23 | 168.60 | 170.98 | 978,702 | +1.80(+1.06%) |
Jul 17, 2019 | 168.65 | 169.94 | 168.62 | 169.18 | 1,173,381 | +0.51(+0.30%) |
Jul 16, 2019 | 171.32 | 171.74 | 168.53 | 168.68 | 1,464,506 | -2.11(-1.23%) |
Jul 15, 2019 | 172.02 | 172.02 | 169.96 | 170.78 | 1,474,109 | -1.20(-0.70%) |
Jul 12, 2019 | 171.60 | 172.29 | 170.04 | 171.98 | 1,720,001 | +0.88(+0.51%) |
Jul 11, 2019 | 168.83 | 171.16 | 167.86 | 171.10 | 1,409,957 | +2.69(+1.59%) |
Jul 10, 2019 | 167.58 | 169.41 | 167.38 | 168.42 | 1,325,963 | +0.98(+0.58%) |
Jul 09, 2019 | 166.87 | 167.55 | 166.18 | 167.44 | 1,171,380 | +0.00(+0.00%) |
Jul 08, 2019 | 167.87 | 168.72 | 166.80 | 167.44 | 866,426 | -0.68(-0.40%) |
Jul 05, 2019 | 167.31 | 168.57 | 166.28 | 168.12 | 1,067,129 | +0.94(+0.57%) |
Jul 03, 2019 | 165.79 | 167.20 | 165.13 | 167.18 | 1,043,605 | +1.58(+0.95%) |
Jul 02, 2019 | 162.72 | 166.09 | 161.94 | 165.60 | 1,244,396 | +3.96(+2.45%) |