Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 180.54 | 183.40 | 179.69 | 182.32 | 211,281 | +1.96(+1.09%) |
Sep 27, 2019 | 184.91 | 185.28 | 179.00 | 180.36 | 298,700 | -3.28(-1.79%) |
Sep 26, 2019 | 183.12 | 184.88 | 182.51 | 183.64 | 193,324 | -0.19(-0.10%) |
Sep 25, 2019 | 182.00 | 184.56 | 179.40 | 183.83 | 152,627 | +2.05(+1.13%) |
Sep 24, 2019 | 186.20 | 187.90 | 180.66 | 181.78 | 185,816 | -2.98(-1.61%) |
Sep 23, 2019 | 185.39 | 186.90 | 184.37 | 184.76 | 246,753 | -1.03(-0.55%) |
Sep 20, 2019 | 187.00 | 187.96 | 184.42 | 185.79 | 339,300 | +0.55(+0.30%) |
Sep 19, 2019 | 185.19 | 187.46 | 183.80 | 185.24 | 219,346 | +0.68(+0.37%) |
Sep 18, 2019 | 183.34 | 185.70 | 182.24 | 184.56 | 267,893 | +1.30(+0.71%) |
Sep 17, 2019 | 180.98 | 183.64 | 180.13 | 183.26 | 212,052 | +2.31(+1.28%) |
Sep 16, 2019 | 177.72 | 181.93 | 177.72 | 180.95 | 350,147 | +2.03(+1.13%) |
Sep 13, 2019 | 184.52 | 184.81 | 177.84 | 178.92 | 335,600 | -5.25(-2.85%) |
Sep 12, 2019 | 185.10 | 186.81 | 183.09 | 184.17 | 236,108 | +0.44(+0.24%) |
Sep 11, 2019 | 176.75 | 184.71 | 175.00 | 183.73 | 574,885 | +7.60(+4.31%) |
Sep 10, 2019 | 191.00 | 191.70 | 174.71 | 176.13 | 614,613 | -17.35(-8.97%) |
Sep 09, 2019 | 194.31 | 195.22 | 191.11 | 193.48 | 480,846 | +0.59(+0.31%) |
Sep 06, 2019 | 194.94 | 196.81 | 192.68 | 192.89 | 245,900 | -1.93(-0.99%) |
Sep 05, 2019 | 193.59 | 195.79 | 192.90 | 194.82 | 350,264 | +3.38(+1.77%) |
Sep 04, 2019 | 189.87 | 192.00 | 189.16 | 191.44 | 329,168 | +3.17(+1.68%) |
Sep 03, 2019 | 190.33 | 191.59 | 187.22 | 188.27 | 260,706 | -3.06(-1.60%) |
Aug 30, 2019 | 193.57 | 194.53 | 188.74 | 191.33 | 138,400 | -0.65(-0.34%) |
Aug 29, 2019 | 192.77 | 194.28 | 191.08 | 191.98 | 213,912 | +2.23(+1.18%) |
Aug 28, 2019 | 188.18 | 190.12 | 184.48 | 189.75 | 227,009 | +0.85(+0.45%) |
Aug 27, 2019 | 190.34 | 190.53 | 185.76 | 188.90 | 462,740 | -0.07(-0.04%) |
Aug 26, 2019 | 190.94 | 191.42 | 187.47 | 188.97 | 349,695 | +0.73(+0.39%) |
Aug 23, 2019 | 194.11 | 195.89 | 187.33 | 188.24 | 468,500 | -7.26(-3.71%) |
Aug 22, 2019 | 197.32 | 198.54 | 194.29 | 195.50 | 262,887 | -1.47(-0.75%) |
Aug 21, 2019 | 195.11 | 198.11 | 194.80 | 196.97 | 344,893 | +3.70(+1.91%) |
Aug 20, 2019 | 190.72 | 193.72 | 188.55 | 193.27 | 358,423 | +2.63(+1.38%) |
Aug 19, 2019 | 191.00 | 192.14 | 189.17 | 190.64 | 387,165 | +2.62(+1.39%) |
Aug 16, 2019 | 185.50 | 188.38 | 184.60 | 188.02 | 251,400 | +3.54(+1.92%) |
Aug 15, 2019 | 183.52 | 185.27 | 181.10 | 184.48 | 446,325 | +2.14(+1.17%) |
Aug 14, 2019 | 185.65 | 186.74 | 180.92 | 182.34 | 340,197 | -7.27(-3.83%) |
Aug 13, 2019 | 185.71 | 190.35 | 185.64 | 189.61 | 327,023 | +3.17(+1.70%) |
Aug 12, 2019 | 185.00 | 188.07 | 183.47 | 186.44 | 270,093 | -0.06(-0.03%) |
Aug 09, 2019 | 188.05 | 188.05 | 184.50 | 186.50 | 624,700 | -3.48(-1.83%) |
Aug 08, 2019 | 182.00 | 190.82 | 181.66 | 189.98 | 1,234,443 | +10.28(+5.72%) |
Aug 07, 2019 | 177.77 | 180.79 | 175.33 | 179.70 | 548,680 | -0.21(-0.12%) |
Aug 06, 2019 | 179.59 | 180.92 | 177.41 | 179.91 | 441,754 | +3.53(+2.00%) |
Aug 05, 2019 | 181.12 | 181.50 | 176.14 | 176.38 | 520,207 | -11.45(-6.10%) |
Aug 02, 2019 | 190.91 | 191.71 | 186.78 | 187.83 | 493,400 | -5.91(-3.05%) |
Aug 01, 2019 | 194.09 | 197.82 | 192.12 | 193.74 | 303,271 | -0.05(-0.03%) |
Jul 31, 2019 | 197.39 | 199.00 | 190.15 | 193.79 | 418,589 | -3.69(-1.87%) |
Jul 30, 2019 | 196.41 | 197.48 | 194.96 | 197.48 | 243,744 | -1.41(-0.71%) |
Jul 29, 2019 | 200.60 | 201.00 | 197.61 | 198.89 | 320,444 | -1.93(-0.96%) |
Jul 26, 2019 | 198.46 | 200.99 | 198.26 | 200.82 | 208,700 | +3.36(+1.70%) |
Jul 25, 2019 | 197.38 | 197.65 | 194.58 | 197.46 | 241,342 | +0.55(+0.28%) |
Jul 24, 2019 | 196.00 | 196.91 | 194.33 | 196.91 | 255,737 | +1.45(+0.74%) |
Jul 23, 2019 | 194.94 | 195.55 | 192.90 | 195.46 | 142,856 | +1.56(+0.80%) |
Jul 22, 2019 | 193.67 | 196.22 | 193.67 | 193.90 | 192,786 | +1.03(+0.53%) |
Jul 19, 2019 | 196.65 | 196.82 | 192.44 | 192.87 | 368,200 | -2.41(-1.23%) |
Jul 18, 2019 | 197.69 | 198.62 | 195.12 | 195.28 | 515,952 | -3.23(-1.63%) |
Jul 17, 2019 | 196.21 | 198.69 | 195.58 | 198.51 | 284,318 | +2.61(+1.33%) |
Jul 16, 2019 | 196.37 | 196.98 | 195.51 | 195.90 | 503,148 | -0.12(-0.06%) |
Jul 15, 2019 | 194.38 | 196.06 | 193.31 | 196.02 | 348,022 | +2.39(+1.23%) |
Jul 12, 2019 | 191.05 | 193.80 | 189.60 | 193.63 | 412,800 | +2.58(+1.35%) |
Jul 11, 2019 | 188.46 | 191.24 | 186.55 | 191.05 | 516,156 | +2.94(+1.56%) |
Jul 10, 2019 | 188.14 | 191.31 | 186.42 | 188.11 | 808,258 | +1.10(+0.59%) |
Jul 09, 2019 | 184.45 | 187.31 | 183.68 | 187.01 | 791,130 | +2.34(+1.27%) |
Jul 08, 2019 | 180.11 | 186.40 | 179.35 | 184.67 | 803,270 | +4.56(+2.53%) |
Jul 05, 2019 | 176.90 | 180.11 | 174.88 | 180.11 | 343,600 | +2.72(+1.53%) |
Jul 03, 2019 | 176.97 | 177.76 | 176.57 | 177.39 | 402,800 | +0.26(+0.15%) |
Jul 02, 2019 | 176.46 | 177.13 | 175.60 | 177.13 | 376,790 | +0.42(+0.24%) |