Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 178.27 | 179.73 | 176.18 | 176.81 | 1,342,650 | -2.13(-1.19%) |
Sep 27, 2019 | 181.69 | 182.28 | 178.38 | 178.94 | 1,231,996 | -1.76(-0.97%) |
Sep 26, 2019 | 179.72 | 181.28 | 179.22 | 180.70 | 1,495,360 | +2.27(+1.27%) |
Sep 25, 2019 | 178.55 | 179.09 | 176.68 | 178.43 | 1,342,161 | +0.31(+0.17%) |
Sep 24, 2019 | 178.25 | 181.27 | 177.35 | 178.12 | 1,349,024 | +0.53(+0.30%) |
Sep 23, 2019 | 175.50 | 178.20 | 175.34 | 177.59 | 1,017,433 | +0.94(+0.53%) |
Sep 20, 2019 | 178.11 | 178.11 | 175.50 | 176.65 | 2,541,687 | -0.67(-0.38%) |
Sep 19, 2019 | 179.09 | 180.83 | 176.47 | 177.32 | 1,644,632 | -3.53(-1.95%) |
Sep 18, 2019 | 179.96 | 181.10 | 178.19 | 180.85 | 1,401,037 | +1.20(+0.67%) |
Sep 17, 2019 | 173.19 | 179.75 | 172.03 | 179.65 | 3,013,424 | +6.47(+3.73%) |
Sep 16, 2019 | 171.98 | 175.01 | 171.61 | 173.18 | 1,487,764 | +1.00(+0.58%) |
Sep 13, 2019 | 172.45 | 172.79 | 169.45 | 172.17 | 1,341,725 | +0.35(+0.20%) |
Sep 12, 2019 | 168.98 | 172.15 | 168.81 | 171.82 | 2,109,422 | +2.34(+1.38%) |
Sep 11, 2019 | 172.34 | 172.93 | 168.94 | 169.48 | 3,064,388 | -2.39(-1.39%) |
Sep 10, 2019 | 180.19 | 181.25 | 171.09 | 171.87 | 3,071,500 | -8.49(-4.71%) |
Sep 09, 2019 | 187.39 | 187.40 | 179.75 | 180.36 | 1,605,604 | -5.64(-3.03%) |
Sep 06, 2019 | 184.70 | 187.53 | 184.54 | 186.00 | 1,311,830 | +1.58(+0.85%) |
Sep 05, 2019 | 186.79 | 187.49 | 183.89 | 184.42 | 1,422,754 | +0.10(+0.05%) |
Sep 04, 2019 | 181.45 | 184.90 | 181.38 | 184.32 | 1,358,476 | +2.75(+1.52%) |
Sep 03, 2019 | 180.16 | 181.85 | 179.82 | 181.57 | 1,253,607 | +0.39(+0.22%) |
Aug 30, 2019 | 180.03 | 181.55 | 178.99 | 181.18 | 1,136,128 | +1.33(+0.74%) |
Aug 29, 2019 | 180.79 | 180.83 | 177.67 | 179.84 | 800,350 | -0.06(-0.03%) |
Aug 28, 2019 | 180.57 | 181.12 | 178.69 | 179.90 | 980,950 | -0.38(-0.21%) |
Aug 27, 2019 | 179.63 | 181.36 | 179.10 | 180.28 | 1,191,569 | +1.32(+0.74%) |
Aug 26, 2019 | 176.62 | 179.10 | 176.62 | 178.97 | 957,811 | +2.85(+1.62%) |
Aug 23, 2019 | 177.21 | 178.22 | 175.43 | 176.12 | 1,855,848 | -1.68(-0.95%) |
Aug 22, 2019 | 178.87 | 179.09 | 177.72 | 177.80 | 905,984 | -0.21(-0.12%) |
Aug 21, 2019 | 179.32 | 179.43 | 176.76 | 178.01 | 1,307,047 | -0.30(-0.17%) |
Aug 20, 2019 | 180.72 | 181.48 | 178.11 | 178.31 | 1,045,553 | -2.38(-1.32%) |
Aug 19, 2019 | 179.27 | 181.13 | 178.37 | 180.68 | 908,215 | +2.60(+1.46%) |
Aug 16, 2019 | 178.72 | 178.72 | 176.71 | 178.08 | 1,410,775 | +0.72(+0.41%) |
Aug 15, 2019 | 175.74 | 177.84 | 174.28 | 177.36 | 1,559,470 | +3.64(+2.10%) |
Aug 14, 2019 | 176.01 | 177.78 | 173.63 | 173.71 | 1,745,389 | -4.14(-2.33%) |
Aug 13, 2019 | 177.10 | 179.08 | 174.01 | 177.85 | 1,187,074 | +0.88(+0.49%) |
Aug 12, 2019 | 177.76 | 180.68 | 176.59 | 176.97 | 1,346,350 | -2.89(-1.61%) |
Aug 09, 2019 | 177.08 | 180.71 | 176.50 | 179.87 | 1,261,578 | +3.85(+2.19%) |
Aug 08, 2019 | 174.87 | 176.13 | 172.65 | 176.01 | 1,259,261 | +1.84(+1.06%) |
Aug 07, 2019 | 172.38 | 175.24 | 170.76 | 174.17 | 2,242,471 | +0.42(+0.24%) |
Aug 06, 2019 | 168.74 | 174.39 | 168.53 | 173.75 | 1,717,200 | +5.42(+3.22%) |
Aug 05, 2019 | 169.50 | 171.27 | 166.09 | 168.33 | 2,120,145 | -2.74(-1.60%) |
Aug 02, 2019 | 167.74 | 172.07 | 166.41 | 171.06 | 2,144,647 | +3.80(+2.27%) |
Aug 01, 2019 | 161.80 | 168.36 | 161.47 | 167.26 | 3,028,408 | +5.15(+3.18%) |
Jul 31, 2019 | 162.31 | 163.41 | 161.00 | 162.11 | 2,623,540 | -2.41(-1.46%) |
Jul 30, 2019 | 165.95 | 167.28 | 164.11 | 164.52 | 1,419,118 | -1.94(-1.17%) |
Jul 29, 2019 | 168.05 | 168.55 | 165.86 | 166.46 | 1,553,897 | -1.19(-0.71%) |
Jul 26, 2019 | 167.96 | 168.57 | 167.04 | 167.65 | 1,427,086 | -0.49(-0.29%) |
Jul 25, 2019 | 168.33 | 169.80 | 167.82 | 168.14 | 1,006,116 | +0.02(+0.01%) |
Jul 24, 2019 | 171.78 | 172.30 | 165.27 | 168.13 | 2,116,549 | -3.09(-1.81%) |
Jul 23, 2019 | 170.75 | 171.58 | 170.04 | 171.22 | 1,208,138 | -0.66(-0.38%) |
Jul 22, 2019 | 171.44 | 172.36 | 170.10 | 171.88 | 1,153,952 | +1.08(+0.63%) |
Jul 19, 2019 | 172.15 | 172.93 | 170.72 | 170.80 | 987,770 | -1.18(-0.68%) |
Jul 18, 2019 | 169.98 | 172.23 | 169.59 | 171.98 | 973,016 | +1.81(+1.06%) |
Jul 17, 2019 | 169.64 | 170.93 | 169.60 | 170.17 | 1,166,564 | +0.51(+0.30%) |
Jul 16, 2019 | 172.32 | 172.75 | 169.51 | 169.66 | 1,455,998 | -2.12(-1.23%) |
Jul 15, 2019 | 173.02 | 173.02 | 170.95 | 171.78 | 1,465,545 | -1.21(-0.70%) |
Jul 12, 2019 | 172.60 | 173.30 | 171.04 | 172.99 | 1,710,009 | +0.88(+0.51%) |
Jul 11, 2019 | 169.82 | 172.16 | 168.84 | 172.10 | 1,401,766 | +2.70(+1.60%) |
Jul 10, 2019 | 168.56 | 170.40 | 168.36 | 169.40 | 1,318,260 | +0.98(+0.58%) |
Jul 09, 2019 | 167.84 | 168.53 | 167.15 | 168.42 | 1,164,575 | +0.00(+0.00%) |
Jul 08, 2019 | 168.85 | 169.70 | 167.78 | 168.42 | 861,393 | -0.68(-0.40%) |
Jul 05, 2019 | 168.28 | 169.55 | 167.25 | 169.10 | 1,060,930 | +0.95(+0.56%) |
Jul 03, 2019 | 166.76 | 168.18 | 166.09 | 168.15 | 1,037,543 | +1.58(+0.95%) |
Jul 02, 2019 | 163.67 | 167.06 | 162.89 | 166.57 | 1,237,167 | +3.99(+2.45%) |