Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 176.51 | 181.85 | 176.51 | 180.92 | 961,911 | +5.08(+2.89%) |
Sep 27, 2019 | 179.59 | 181.84 | 175.18 | 175.84 | 702,500 | -3.15(-1.76%) |
Sep 26, 2019 | 183.27 | 185.00 | 176.63 | 178.99 | 1,167,444 | -4.64(-2.53%) |
Sep 25, 2019 | 184.51 | 184.51 | 180.37 | 183.63 | 863,476 | +0.58(+0.32%) |
Sep 24, 2019 | 185.18 | 186.57 | 182.24 | 183.05 | 1,822,183 | -0.84(-0.46%) |
Sep 23, 2019 | 186.37 | 186.83 | 182.51 | 183.89 | 1,239,547 | -2.65(-1.42%) |
Sep 20, 2019 | 180.80 | 188.16 | 179.50 | 186.54 | 2,798,800 | +6.18(+3.43%) |
Sep 19, 2019 | 176.00 | 180.89 | 175.75 | 180.36 | 1,145,447 | +4.56(+2.59%) |
Sep 18, 2019 | 177.59 | 178.01 | 171.85 | 175.80 | 969,184 | -1.85(-1.04%) |
Sep 17, 2019 | 179.37 | 180.65 | 177.39 | 177.65 | 588,181 | -1.72(-0.96%) |
Sep 16, 2019 | 176.46 | 179.54 | 176.16 | 179.37 | 1,031,997 | +1.90(+1.07%) |
Sep 13, 2019 | 176.01 | 179.49 | 175.00 | 177.47 | 1,210,100 | +2.85(+1.63%) |
Sep 12, 2019 | 181.65 | 184.55 | 174.06 | 174.62 | 1,615,707 | -5.15(-2.86%) |
Sep 11, 2019 | 177.90 | 181.85 | 175.27 | 179.77 | 1,277,889 | +1.97(+1.11%) |
Sep 10, 2019 | 172.89 | 179.35 | 171.32 | 177.80 | 2,024,540 | +4.64(+2.68%) |
Sep 09, 2019 | 175.93 | 176.20 | 169.84 | 173.16 | 2,014,886 | -1.90(-1.09%) |
Sep 06, 2019 | 178.65 | 179.13 | 174.38 | 175.06 | 1,554,900 | -2.05(-1.16%) |
Sep 05, 2019 | 178.73 | 182.36 | 176.86 | 177.11 | 1,222,258 | +0.73(+0.41%) |
Sep 04, 2019 | 180.35 | 180.72 | 174.24 | 176.38 | 1,283,869 | -1.53(-0.86%) |
Sep 03, 2019 | 182.23 | 182.50 | 177.25 | 177.91 | 1,890,221 | -5.20(-2.84%) |
Aug 30, 2019 | 182.00 | 186.21 | 180.55 | 183.11 | 1,679,500 | +3.16(+1.76%) |
Aug 29, 2019 | 178.46 | 181.25 | 178.30 | 179.95 | 1,028,191 | +2.64(+1.49%) |
Aug 28, 2019 | 172.50 | 178.82 | 172.11 | 177.31 | 989,539 | +3.51(+2.02%) |
Aug 27, 2019 | 175.92 | 177.24 | 173.06 | 173.80 | 873,974 | -1.39(-0.79%) |
Aug 26, 2019 | 177.17 | 179.07 | 173.30 | 175.19 | 784,390 | +0.15(+0.09%) |
Aug 23, 2019 | 177.84 | 179.15 | 173.80 | 175.04 | 1,146,800 | -3.93(-2.20%) |
Aug 22, 2019 | 177.91 | 181.41 | 177.45 | 178.97 | 972,772 | +2.58(+1.46%) |
Aug 21, 2019 | 176.07 | 177.51 | 175.02 | 176.39 | 620,255 | +1.89(+1.08%) |
Aug 20, 2019 | 177.24 | 178.16 | 174.30 | 174.50 | 774,546 | -3.12(-1.76%) |
Aug 19, 2019 | 180.00 | 181.33 | 176.59 | 177.62 | 1,070,182 | +0.33(+0.19%) |
Aug 16, 2019 | 175.93 | 178.34 | 175.46 | 177.29 | 1,060,700 | +2.92(+1.67%) |
Aug 15, 2019 | 175.61 | 176.78 | 172.62 | 174.37 | 971,354 | +0.08(+0.05%) |
Aug 14, 2019 | 179.22 | 179.86 | 174.09 | 174.29 | 1,149,676 | -7.71(-4.24%) |
Aug 13, 2019 | 178.97 | 183.80 | 178.63 | 182.00 | 872,061 | +2.32(+1.29%) |
Aug 12, 2019 | 181.26 | 182.77 | 178.60 | 179.68 | 1,121,319 | -3.65(-1.99%) |
Aug 09, 2019 | 186.14 | 189.37 | 183.06 | 183.33 | 1,079,500 | -4.95(-2.63%) |
Aug 08, 2019 | 185.20 | 189.75 | 185.20 | 188.28 | 1,137,760 | +4.38(+2.38%) |
Aug 07, 2019 | 186.13 | 186.13 | 181.95 | 183.90 | 2,024,559 | -4.54(-2.41%) |
Aug 06, 2019 | 189.07 | 192.33 | 186.51 | 188.44 | 1,216,462 | +0.07(+0.04%) |
Aug 05, 2019 | 194.40 | 194.40 | 186.29 | 188.37 | 2,317,910 | -11.01(-5.52%) |
Aug 02, 2019 | 201.55 | 205.40 | 198.68 | 199.38 | 1,715,700 | -2.97(-1.47%) |
Aug 01, 2019 | 209.09 | 209.99 | 200.26 | 202.35 | 1,858,879 | -6.73(-3.22%) |
Jul 31, 2019 | 208.00 | 214.50 | 206.27 | 209.08 | 2,984,744 | +5.83(+2.87%) |
Jul 30, 2019 | 194.65 | 204.05 | 194.02 | 203.25 | 2,281,007 | +7.20(+3.67%) |
Jul 29, 2019 | 199.18 | 199.64 | 189.60 | 196.05 | 3,145,498 | -2.79(-1.40%) |
Jul 26, 2019 | 203.26 | 203.52 | 195.71 | 198.84 | 2,954,300 | -2.06(-1.03%) |
Jul 25, 2019 | 219.28 | 219.71 | 197.11 | 200.90 | 9,532,021 | -74.26(-26.99%) |
Jul 24, 2019 | 272.00 | 279.95 | 270.11 | 275.16 | 2,383,690 | +2.20(+0.81%) |
Jul 23, 2019 | 274.88 | 276.14 | 269.29 | 272.96 | 900,422 | -1.51(-0.55%) |
Jul 22, 2019 | 281.43 | 283.26 | 274.01 | 274.47 | 799,402 | -6.74(-2.40%) |
Jul 19, 2019 | 284.57 | 288.36 | 280.00 | 281.21 | 952,000 | -2.16(-0.76%) |
Jul 18, 2019 | 283.47 | 288.81 | 281.51 | 283.37 | 1,345,982 | -0.54(-0.19%) |
Jul 17, 2019 | 281.68 | 286.28 | 281.00 | 283.91 | 525,568 | +2.84(+1.01%) |
Jul 16, 2019 | 284.65 | 284.90 | 279.99 | 281.07 | 366,570 | -3.23(-1.14%) |
Jul 15, 2019 | 283.57 | 286.91 | 280.56 | 284.30 | 490,203 | +0.39(+0.14%) |
Jul 12, 2019 | 284.02 | 285.17 | 278.73 | 283.91 | 524,100 | +1.32(+0.47%) |
Jul 11, 2019 | 290.00 | 290.78 | 280.15 | 282.59 | 610,838 | -4.06(-1.42%) |
Jul 10, 2019 | 278.20 | 287.95 | 278.20 | 286.65 | 1,010,532 | +11.24(+4.08%) |
Jul 09, 2019 | 269.63 | 275.92 | 269.63 | 275.41 | 509,835 | +3.17(+1.16%) |
Jul 08, 2019 | 270.50 | 273.89 | 268.89 | 272.24 | 573,375 | -1.05(-0.38%) |
Jul 05, 2019 | 274.11 | 276.94 | 268.66 | 273.29 | 661,400 | -1.71(-0.62%) |
Jul 03, 2019 | 272.33 | 277.47 | 271.38 | 275.00 | 588,000 | +4.10(+1.51%) |
Jul 02, 2019 | 272.65 | 276.22 | 269.57 | 270.90 | 897,780 | -11.86(-4.19%) |