Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 177.40 | 178.75 | 176.42 | 177.66 | 262,399 | +0.55(+0.31%) |
Sep 27, 2019 | 178.52 | 178.52 | 176.55 | 177.11 | 65,381 | -0.82(-0.46%) |
Sep 26, 2019 | 180.93 | 181.27 | 177.74 | 177.93 | 101,286 | -2.24(-1.24%) |
Sep 25, 2019 | 178.15 | 182.14 | 178.15 | 180.17 | 268,404 | +2.95(+1.67%) |
Sep 24, 2019 | 179.00 | 179.51 | 176.45 | 177.22 | 83,271 | -0.85(-0.48%) |
Sep 23, 2019 | 177.99 | 179.11 | 174.78 | 178.07 | 82,219 | +0.74(+0.42%) |
Sep 20, 2019 | 177.78 | 179.68 | 177.28 | 177.33 | 213,652 | -0.66(-0.37%) |
Sep 19, 2019 | 177.49 | 179.37 | 177.48 | 177.99 | 95,581 | +0.22(+0.12%) |
Sep 18, 2019 | 178.24 | 178.45 | 176.39 | 177.77 | 89,799 | -0.35(-0.20%) |
Sep 17, 2019 | 177.20 | 178.95 | 176.45 | 178.12 | 90,555 | +0.72(+0.41%) |
Sep 16, 2019 | 174.59 | 179.59 | 173.76 | 177.40 | 110,983 | +2.73(+1.56%) |
Sep 13, 2019 | 175.05 | 176.00 | 174.07 | 174.67 | 123,626 | -0.32(-0.18%) |
Sep 12, 2019 | 175.40 | 176.09 | 174.50 | 174.99 | 111,244 | +0.46(+0.26%) |
Sep 11, 2019 | 172.79 | 175.39 | 172.27 | 174.53 | 158,838 | +1.41(+0.82%) |
Sep 10, 2019 | 178.19 | 178.19 | 172.37 | 173.12 | 196,219 | -5.40(-3.02%) |
Sep 09, 2019 | 178.79 | 179.00 | 176.31 | 178.51 | 105,589 | +0.04(+0.02%) |
Sep 06, 2019 | 179.97 | 180.49 | 178.40 | 178.48 | 103,690 | -0.84(-0.47%) |
Sep 05, 2019 | 179.36 | 181.36 | 177.71 | 179.32 | 131,911 | +1.62(+0.91%) |
Sep 04, 2019 | 181.00 | 181.43 | 177.65 | 177.70 | 132,537 | -2.74(-1.52%) |
Sep 03, 2019 | 178.28 | 180.95 | 176.92 | 180.44 | 102,007 | +2.26(+1.27%) |
Aug 30, 2019 | 177.33 | 179.98 | 176.12 | 178.18 | 123,193 | +1.70(+0.96%) |
Aug 29, 2019 | 175.52 | 178.54 | 173.99 | 176.48 | 67,573 | +1.99(+1.14%) |
Aug 28, 2019 | 173.79 | 176.27 | 171.86 | 174.49 | 73,450 | +0.35(+0.20%) |
Aug 27, 2019 | 176.80 | 178.45 | 172.69 | 174.14 | 92,421 | -2.35(-1.33%) |
Aug 26, 2019 | 172.69 | 176.65 | 172.31 | 176.49 | 88,725 | +4.69(+2.73%) |
Aug 23, 2019 | 174.64 | 175.68 | 171.29 | 171.81 | 81,803 | -2.93(-1.67%) |
Aug 22, 2019 | 174.34 | 175.72 | 173.49 | 174.73 | 100,437 | -0.03(-0.02%) |
Aug 21, 2019 | 177.19 | 177.72 | 173.98 | 174.76 | 110,498 | -1.64(-0.93%) |
Aug 20, 2019 | 179.70 | 181.58 | 176.25 | 176.40 | 148,220 | -3.66(-2.03%) |
Aug 19, 2019 | 179.35 | 180.82 | 178.57 | 180.06 | 72,445 | +1.46(+0.82%) |
Aug 16, 2019 | 178.38 | 179.75 | 177.40 | 178.60 | 103,040 | +1.22(+0.69%) |
Aug 15, 2019 | 173.51 | 178.37 | 172.04 | 177.38 | 92,008 | +4.54(+2.63%) |
Aug 14, 2019 | 174.01 | 175.32 | 172.02 | 172.84 | 118,378 | -2.46(-1.40%) |
Aug 13, 2019 | 173.80 | 176.00 | 172.57 | 175.29 | 90,763 | +1.30(+0.75%) |
Aug 12, 2019 | 171.77 | 174.41 | 171.63 | 173.99 | 65,498 | +1.93(+1.12%) |
Aug 09, 2019 | 173.88 | 173.88 | 170.77 | 172.06 | 100,006 | +0.26(+0.15%) |
Aug 08, 2019 | 171.14 | 172.76 | 170.39 | 171.81 | 63,069 | +1.18(+0.69%) |
Aug 07, 2019 | 167.74 | 171.84 | 166.46 | 170.62 | 78,439 | +2.59(+1.54%) |
Aug 06, 2019 | 167.97 | 169.95 | 167.34 | 168.04 | 101,745 | +0.30(+0.18%) |
Aug 05, 2019 | 167.13 | 169.93 | 166.41 | 167.74 | 106,324 | -0.35(-0.21%) |
Aug 02, 2019 | 166.87 | 171.56 | 166.14 | 168.09 | 163,066 | +0.77(+0.46%) |
Aug 01, 2019 | 171.52 | 172.83 | 166.64 | 167.32 | 152,484 | -4.20(-2.45%) |
Jul 31, 2019 | 173.06 | 176.62 | 170.54 | 171.52 | 194,524 | +0.66(+0.39%) |
Jul 30, 2019 | 158.06 | 173.61 | 155.74 | 170.85 | 377,997 | +20.23(+13.43%) |
Jul 29, 2019 | 151.40 | 152.33 | 149.55 | 150.62 | 94,951 | -0.62(-0.41%) |
Jul 26, 2019 | 149.42 | 152.67 | 149.39 | 151.24 | 55,258 | +2.11(+1.42%) |
Jul 25, 2019 | 149.83 | 151.61 | 148.80 | 149.13 | 66,714 | -0.36(-0.24%) |
Jul 24, 2019 | 150.13 | 150.13 | 148.32 | 149.49 | 94,907 | -0.94(-0.63%) |
Jul 23, 2019 | 151.04 | 152.38 | 149.53 | 150.43 | 59,307 | -0.53(-0.35%) |
Jul 22, 2019 | 151.77 | 152.12 | 150.41 | 150.96 | 34,419 | -0.47(-0.31%) |
Jul 19, 2019 | 152.15 | 153.53 | 151.11 | 151.43 | 61,650 | -1.09(-0.71%) |
Jul 18, 2019 | 151.29 | 152.91 | 150.95 | 152.52 | 37,443 | +1.47(+0.97%) |
Jul 17, 2019 | 150.59 | 152.10 | 150.26 | 151.05 | 49,192 | +0.73(+0.48%) |
Jul 16, 2019 | 150.63 | 151.23 | 149.53 | 150.32 | 70,978 | -0.07(-0.05%) |
Jul 15, 2019 | 151.21 | 151.94 | 150.10 | 150.39 | 80,059 | -0.87(-0.57%) |
Jul 12, 2019 | 151.02 | 151.94 | 149.53 | 151.26 | 65,443 | +0.60(+0.40%) |
Jul 11, 2019 | 151.45 | 151.63 | 149.91 | 150.66 | 46,354 | -0.38(-0.25%) |
Jul 10, 2019 | 150.57 | 152.04 | 149.72 | 151.04 | 67,200 | +0.66(+0.44%) |
Jul 09, 2019 | 150.64 | 151.36 | 150.12 | 150.37 | 81,182 | -0.36(-0.24%) |
Jul 08, 2019 | 151.20 | 151.40 | 149.52 | 150.73 | 63,596 | -0.44(-0.29%) |
Jul 05, 2019 | 150.84 | 151.76 | 149.65 | 151.18 | 32,613 | -0.10(-0.07%) |
Jul 03, 2019 | 150.43 | 153.82 | 150.43 | 151.28 | 32,288 | +1.38(+0.92%) |
Jul 02, 2019 | 149.12 | 150.70 | 148.69 | 149.89 | 47,342 | +0.78(+0.52%) |