Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 188.31 | 189.55 | 188.08 | 188.54 | 827,208 | +0.24(+0.13%) |
Sep 27, 2019 | 190.20 | 190.41 | 187.00 | 188.31 | 1,034,511 | -0.61(-0.32%) |
Sep 26, 2019 | 187.57 | 189.80 | 186.70 | 188.91 | 1,024,360 | +1.08(+0.57%) |
Sep 25, 2019 | 186.24 | 187.91 | 185.10 | 187.84 | 791,897 | +2.32(+1.25%) |
Sep 24, 2019 | 187.85 | 189.31 | 185.32 | 185.51 | 1,130,545 | -0.92(-0.50%) |
Sep 23, 2019 | 185.89 | 187.22 | 185.86 | 186.44 | 568,760 | -0.22(-0.12%) |
Sep 20, 2019 | 187.35 | 188.24 | 186.22 | 186.66 | 1,673,032 | -0.42(-0.22%) |
Sep 19, 2019 | 185.80 | 187.87 | 185.80 | 187.08 | 803,840 | +0.42(+0.22%) |
Sep 18, 2019 | 186.12 | 186.95 | 184.93 | 186.66 | 862,347 | +1.18(+0.64%) |
Sep 17, 2019 | 183.66 | 187.10 | 183.11 | 185.48 | 1,153,963 | +2.58(+1.41%) |
Sep 16, 2019 | 187.82 | 188.46 | 182.37 | 182.90 | 1,467,005 | -6.02(-3.19%) |
Sep 13, 2019 | 188.48 | 189.09 | 186.81 | 188.91 | 998,903 | +1.06(+0.57%) |
Sep 12, 2019 | 189.42 | 191.87 | 187.06 | 187.85 | 1,091,162 | +0.55(+0.29%) |
Sep 11, 2019 | 187.40 | 188.45 | 185.57 | 187.30 | 1,405,509 | -0.07(-0.04%) |
Sep 10, 2019 | 189.89 | 190.18 | 186.04 | 187.37 | 2,082,983 | -3.34(-1.75%) |
Sep 09, 2019 | 197.57 | 197.57 | 188.96 | 190.71 | 1,454,433 | -5.61(-2.86%) |
Sep 06, 2019 | 196.10 | 197.28 | 194.76 | 196.32 | 1,041,121 | +1.29(+0.66%) |
Sep 05, 2019 | 197.73 | 198.28 | 194.94 | 195.03 | 948,456 | -1.42(-0.73%) |
Sep 04, 2019 | 196.48 | 196.84 | 195.23 | 196.46 | 901,354 | +2.22(+1.14%) |
Sep 03, 2019 | 194.69 | 195.50 | 192.91 | 194.23 | 1,168,929 | -1.73(-0.88%) |
Aug 30, 2019 | 197.57 | 197.93 | 195.38 | 195.96 | 1,136,821 | -0.66(-0.33%) |
Aug 29, 2019 | 195.67 | 197.53 | 195.49 | 196.62 | 1,141,793 | +2.11(+1.08%) |
Aug 28, 2019 | 193.35 | 194.91 | 192.62 | 194.51 | 1,218,900 | +0.06(+0.03%) |
Aug 27, 2019 | 194.49 | 196.55 | 193.73 | 194.45 | 1,855,621 | +1.73(+0.90%) |
Aug 26, 2019 | 192.97 | 193.55 | 192.09 | 192.72 | 1,168,042 | +1.03(+0.54%) |
Aug 23, 2019 | 196.28 | 197.41 | 190.60 | 191.70 | 1,228,731 | -4.81(-2.45%) |
Aug 22, 2019 | 197.67 | 198.60 | 194.59 | 196.50 | 836,356 | -0.21(-0.11%) |
Aug 21, 2019 | 197.34 | 197.81 | 196.08 | 196.71 | 713,226 | +0.47(+0.24%) |
Aug 20, 2019 | 197.85 | 198.11 | 195.91 | 196.24 | 772,837 | -1.87(-0.94%) |
Aug 19, 2019 | 198.73 | 199.34 | 195.68 | 198.11 | 1,014,625 | +1.67(+0.85%) |
Aug 16, 2019 | 194.00 | 197.22 | 193.64 | 196.44 | 1,239,154 | +2.98(+1.54%) |
Aug 15, 2019 | 192.76 | 193.89 | 191.70 | 193.45 | 995,853 | +1.93(+1.01%) |
Aug 14, 2019 | 194.72 | 195.89 | 191.13 | 191.53 | 1,149,253 | -5.53(-2.81%) |
Aug 13, 2019 | 194.93 | 197.85 | 193.54 | 197.05 | 878,523 | +2.46(+1.26%) |
Aug 12, 2019 | 195.40 | 196.47 | 194.09 | 194.59 | 810,690 | -1.05(-0.53%) |
Aug 09, 2019 | 194.40 | 196.54 | 193.20 | 195.64 | 741,386 | +0.88(+0.45%) |
Aug 08, 2019 | 191.89 | 194.88 | 191.14 | 194.75 | 849,120 | +4.61(+2.42%) |
Aug 07, 2019 | 186.19 | 190.99 | 185.22 | 190.15 | 1,259,448 | +3.29(+1.76%) |
Aug 06, 2019 | 185.99 | 187.15 | 182.87 | 186.86 | 1,436,338 | +2.26(+1.22%) |
Aug 05, 2019 | 187.75 | 188.53 | 182.54 | 184.60 | 1,395,190 | -5.36(-2.82%) |
Aug 02, 2019 | 190.59 | 191.13 | 188.32 | 189.96 | 1,240,943 | -0.89(-0.47%) |
Aug 01, 2019 | 192.26 | 194.45 | 189.45 | 190.85 | 1,210,829 | -0.76(-0.40%) |
Jul 31, 2019 | 195.68 | 197.43 | 189.11 | 191.61 | 1,674,499 | -3.75(-1.92%) |
Jul 30, 2019 | 189.37 | 198.75 | 188.48 | 195.36 | 2,309,275 | +4.81(+2.52%) |
Jul 29, 2019 | 189.66 | 191.11 | 189.64 | 190.56 | 1,691,110 | +0.95(+0.50%) |
Jul 26, 2019 | 188.35 | 189.80 | 186.62 | 189.61 | 655,898 | +1.22(+0.65%) |
Jul 25, 2019 | 188.32 | 189.10 | 186.06 | 188.38 | 777,283 | +0.36(+0.19%) |
Jul 24, 2019 | 189.57 | 189.57 | 187.57 | 188.02 | 805,524 | -1.91(-1.01%) |
Jul 23, 2019 | 188.27 | 189.96 | 187.94 | 189.93 | 626,201 | +2.58(+1.38%) |
Jul 22, 2019 | 188.05 | 188.13 | 186.79 | 187.35 | 520,232 | -0.04(-0.02%) |
Jul 19, 2019 | 188.30 | 188.81 | 187.24 | 187.38 | 660,741 | -0.39(-0.21%) |
Jul 18, 2019 | 186.61 | 187.80 | 185.47 | 187.77 | 724,544 | +1.65(+0.89%) |
Jul 17, 2019 | 188.07 | 188.39 | 185.98 | 186.12 | 934,227 | -1.88(-1.00%) |
Jul 16, 2019 | 189.05 | 189.61 | 187.56 | 188.00 | 892,551 | -0.95(-0.50%) |
Jul 15, 2019 | 189.96 | 189.97 | 188.30 | 188.95 | 691,174 | -0.83(-0.44%) |
Jul 12, 2019 | 190.16 | 190.34 | 188.03 | 189.78 | 856,037 | +0.23(+0.12%) |
Jul 11, 2019 | 188.18 | 189.59 | 186.91 | 189.55 | 1,161,633 | +1.36(+0.72%) |
Jul 10, 2019 | 187.54 | 189.23 | 186.76 | 188.19 | 1,765,267 | +2.16(+1.16%) |
Jul 09, 2019 | 186.87 | 187.36 | 185.34 | 186.04 | 775,968 | -1.60(-0.86%) |
Jul 08, 2019 | 187.12 | 188.93 | 186.00 | 187.64 | 917,780 | +0.46(+0.24%) |
Jul 05, 2019 | 187.86 | 187.86 | 184.46 | 187.19 | 895,096 | -2.57(-1.36%) |
Jul 03, 2019 | 188.34 | 189.78 | 187.74 | 189.76 | 617,471 | +1.72(+0.91%) |
Jul 02, 2019 | 186.13 | 188.11 | 185.51 | 188.04 | 955,976 | +2.10(+1.13%) |