Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 196.57 | 198.54 | 195.19 | 198.32 | 737,775 | +1.75(+0.89%) |
Sep 27, 2019 | 199.39 | 199.93 | 195.52 | 196.57 | 573,988 | -1.98(-1.00%) |
Sep 26, 2019 | 196.82 | 199.46 | 195.49 | 198.55 | 651,191 | +2.37(+1.21%) |
Sep 25, 2019 | 195.44 | 196.56 | 194.48 | 196.19 | 645,332 | +0.20(+0.10%) |
Sep 24, 2019 | 196.21 | 198.16 | 195.44 | 195.99 | 1,070,125 | -0.05(-0.02%) |
Sep 23, 2019 | 195.84 | 197.51 | 195.39 | 196.04 | 739,672 | -0.97(-0.49%) |
Sep 20, 2019 | 198.59 | 198.95 | 195.69 | 197.01 | 1,343,204 | -0.65(-0.33%) |
Sep 19, 2019 | 198.02 | 199.35 | 197.28 | 197.66 | 985,042 | +0.59(+0.30%) |
Sep 18, 2019 | 197.57 | 197.64 | 195.22 | 197.07 | 624,970 | +0.04(+0.02%) |
Sep 17, 2019 | 192.84 | 197.86 | 191.59 | 197.02 | 1,143,828 | +5.63(+2.94%) |
Sep 16, 2019 | 197.37 | 197.58 | 191.31 | 191.40 | 1,162,549 | -6.22(-3.15%) |
Sep 13, 2019 | 196.22 | 197.92 | 195.60 | 197.62 | 1,172,267 | +1.40(+0.71%) |
Sep 12, 2019 | 194.05 | 197.63 | 193.70 | 196.22 | 1,353,429 | +3.85(+2.00%) |
Sep 11, 2019 | 189.42 | 192.46 | 187.06 | 192.37 | 1,680,264 | +2.28(+1.20%) |
Sep 10, 2019 | 192.31 | 192.57 | 188.50 | 190.10 | 2,649,993 | -2.29(-1.19%) |
Sep 09, 2019 | 200.92 | 200.92 | 191.02 | 192.39 | 1,776,936 | -8.21(-4.09%) |
Sep 06, 2019 | 200.26 | 201.19 | 199.19 | 200.60 | 925,308 | +0.91(+0.45%) |
Sep 05, 2019 | 203.59 | 204.07 | 199.10 | 199.69 | 1,386,699 | -2.53(-1.25%) |
Sep 04, 2019 | 202.19 | 203.08 | 201.35 | 202.23 | 728,859 | +1.65(+0.82%) |
Sep 03, 2019 | 199.16 | 201.19 | 198.91 | 200.57 | 822,399 | -0.32(-0.16%) |
Aug 30, 2019 | 201.54 | 201.54 | 198.99 | 200.89 | 987,386 | +1.32(+0.66%) |
Aug 29, 2019 | 203.19 | 203.57 | 199.21 | 199.58 | 1,066,238 | -1.20(-0.60%) |
Aug 28, 2019 | 200.28 | 201.50 | 199.19 | 200.78 | 617,505 | +0.22(+0.11%) |
Aug 27, 2019 | 199.59 | 200.87 | 198.74 | 200.55 | 725,993 | +2.44(+1.23%) |
Aug 26, 2019 | 197.90 | 198.68 | 197.25 | 198.11 | 721,424 | +1.91(+0.97%) |
Aug 23, 2019 | 200.47 | 200.81 | 195.11 | 196.20 | 1,064,645 | -4.13(-2.06%) |
Aug 22, 2019 | 203.27 | 204.11 | 200.04 | 200.32 | 824,481 | -2.99(-1.47%) |
Aug 21, 2019 | 202.45 | 203.58 | 201.83 | 203.31 | 657,166 | +2.59(+1.29%) |
Aug 20, 2019 | 201.54 | 202.17 | 200.12 | 200.72 | 665,792 | -2.52(-1.24%) |
Aug 19, 2019 | 203.93 | 204.82 | 202.20 | 203.25 | 841,121 | -0.17(-0.08%) |
Aug 16, 2019 | 202.01 | 203.99 | 200.93 | 203.42 | 802,616 | +2.15(+1.07%) |
Aug 15, 2019 | 198.81 | 202.08 | 198.01 | 201.26 | 1,273,396 | +3.33(+1.68%) |
Aug 14, 2019 | 201.59 | 204.45 | 197.85 | 197.93 | 1,092,643 | -6.29(-3.08%) |
Aug 13, 2019 | 202.52 | 206.46 | 200.96 | 204.23 | 888,772 | +2.26(+1.12%) |
Aug 12, 2019 | 203.91 | 205.84 | 201.75 | 201.97 | 874,821 | -2.44(-1.19%) |
Aug 09, 2019 | 203.05 | 205.60 | 202.42 | 204.40 | 1,195,771 | +1.68(+0.83%) |
Aug 08, 2019 | 200.33 | 203.69 | 199.75 | 202.72 | 1,070,514 | +4.01(+2.02%) |
Aug 07, 2019 | 195.75 | 199.18 | 194.30 | 198.71 | 1,159,037 | +1.82(+0.93%) |
Aug 06, 2019 | 196.52 | 197.36 | 193.86 | 196.89 | 957,024 | +1.21(+0.62%) |
Aug 05, 2019 | 196.60 | 197.84 | 193.50 | 195.68 | 1,540,396 | -2.47(-1.25%) |
Aug 02, 2019 | 200.10 | 200.13 | 196.27 | 198.15 | 1,136,843 | -3.14(-1.56%) |
Aug 01, 2019 | 201.19 | 205.28 | 200.52 | 201.29 | 1,671,816 | -1.69(-0.83%) |
Jul 31, 2019 | 205.33 | 205.94 | 200.43 | 202.98 | 2,444,830 | -3.15(-1.53%) |
Jul 30, 2019 | 204.81 | 206.71 | 203.85 | 206.13 | 1,088,771 | +0.55(+0.27%) |
Jul 29, 2019 | 205.11 | 206.24 | 203.63 | 205.58 | 1,036,467 | +0.57(+0.28%) |
Jul 26, 2019 | 202.49 | 205.04 | 201.06 | 205.01 | 2,555,508 | +2.58(+1.27%) |
Jul 25, 2019 | 199.19 | 202.60 | 195.25 | 202.43 | 1,453,469 | +2.48(+1.24%) |
Jul 24, 2019 | 202.36 | 203.22 | 199.70 | 199.95 | 1,244,216 | -3.56(-1.75%) |
Jul 23, 2019 | 200.97 | 203.87 | 200.55 | 203.51 | 1,056,034 | +2.53(+1.26%) |
Jul 22, 2019 | 200.55 | 201.34 | 199.95 | 200.97 | 962,058 | +1.32(+0.66%) |
Jul 19, 2019 | 200.91 | 201.75 | 199.56 | 199.66 | 1,399,996 | -0.90(-0.45%) |
Jul 18, 2019 | 199.74 | 201.16 | 199.02 | 200.55 | 1,355,452 | -0.79(-0.39%) |
Jul 17, 2019 | 202.62 | 202.84 | 201.10 | 201.34 | 1,125,587 | -0.60(-0.30%) |
Jul 16, 2019 | 202.45 | 203.38 | 201.81 | 201.94 | 674,242 | -0.50(-0.25%) |
Jul 15, 2019 | 202.24 | 202.92 | 201.65 | 202.44 | 789,370 | +0.44(+0.22%) |
Jul 12, 2019 | 201.43 | 203.02 | 200.39 | 201.99 | 734,466 | -0.53(-0.26%) |
Jul 11, 2019 | 200.52 | 202.53 | 199.51 | 202.53 | 858,172 | +1.33(+0.66%) |
Jul 10, 2019 | 202.74 | 203.18 | 200.68 | 201.19 | 954,520 | +0.19(+0.09%) |
Jul 09, 2019 | 203.04 | 203.04 | 200.28 | 201.01 | 1,264,659 | -2.01(-0.99%) |
Jul 08, 2019 | 204.84 | 204.96 | 202.68 | 203.02 | 1,131,575 | -2.02(-0.98%) |
Jul 05, 2019 | 204.16 | 205.05 | 202.41 | 205.04 | 640,563 | -0.73(-0.35%) |
Jul 03, 2019 | 204.36 | 205.81 | 203.52 | 205.76 | 783,273 | +1.00(+0.49%) |
Jul 02, 2019 | 203.27 | 204.76 | 202.30 | 204.76 | 820,381 | +1.29(+0.63%) |