Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 168.00 | 171.29 | 167.61 | 169.42 | 1,470,435 | +2.68(+1.61%) |
Sep 27, 2019 | 170.29 | 170.54 | 165.53 | 166.74 | 1,206,300 | -2.81(-1.66%) |
Sep 26, 2019 | 172.05 | 172.05 | 167.43 | 169.55 | 1,602,849 | -1.95(-1.14%) |
Sep 25, 2019 | 172.31 | 173.49 | 170.56 | 171.50 | 956,069 | -1.02(-0.59%) |
Sep 24, 2019 | 176.32 | 177.78 | 171.03 | 172.52 | 778,452 | -3.36(-1.91%) |
Sep 23, 2019 | 178.23 | 179.01 | 175.77 | 175.88 | 825,027 | -2.24(-1.26%) |
Sep 20, 2019 | 177.01 | 179.55 | 175.58 | 178.12 | 1,773,900 | +1.98(+1.12%) |
Sep 19, 2019 | 174.48 | 176.70 | 173.60 | 176.14 | 784,800 | +1.62(+0.93%) |
Sep 18, 2019 | 176.01 | 176.49 | 171.96 | 174.52 | 1,186,280 | -1.48(-0.84%) |
Sep 17, 2019 | 173.02 | 177.82 | 173.02 | 176.00 | 1,165,874 | -1.55(-0.87%) |
Sep 16, 2019 | 173.89 | 178.09 | 173.13 | 177.55 | 959,003 | +2.61(+1.49%) |
Sep 13, 2019 | 173.16 | 175.79 | 172.45 | 174.94 | 1,216,300 | +2.49(+1.44%) |
Sep 12, 2019 | 174.39 | 175.45 | 172.00 | 172.45 | 874,480 | -0.66(-0.38%) |
Sep 11, 2019 | 171.19 | 173.61 | 170.90 | 173.11 | 1,190,646 | +2.10(+1.23%) |
Sep 10, 2019 | 174.03 | 174.14 | 166.65 | 171.01 | 1,849,418 | -3.80(-2.17%) |
Sep 09, 2019 | 181.09 | 181.28 | 174.45 | 174.81 | 1,176,986 | -6.52(-3.60%) |
Sep 06, 2019 | 180.35 | 182.15 | 179.33 | 181.33 | 979,300 | +1.47(+0.82%) |
Sep 05, 2019 | 178.18 | 180.05 | 177.02 | 179.86 | 868,710 | +3.03(+1.71%) |
Sep 04, 2019 | 179.73 | 179.75 | 173.56 | 176.83 | 1,003,373 | -1.87(-1.05%) |
Sep 03, 2019 | 180.55 | 181.57 | 177.57 | 178.70 | 1,030,148 | -1.32(-0.73%) |
Aug 30, 2019 | 180.26 | 181.20 | 178.76 | 180.02 | 892,900 | +1.04(+0.58%) |
Aug 29, 2019 | 179.30 | 180.50 | 178.14 | 178.98 | 680,331 | +0.64(+0.36%) |
Aug 28, 2019 | 177.47 | 180.71 | 170.54 | 178.34 | 1,680,241 | +0.09(+0.05%) |
Aug 27, 2019 | 181.99 | 182.92 | 177.27 | 178.25 | 940,100 | -2.39(-1.32%) |
Aug 26, 2019 | 180.82 | 182.38 | 179.56 | 180.64 | 829,517 | +0.46(+0.26%) |
Aug 23, 2019 | 184.36 | 186.78 | 179.24 | 180.18 | 1,198,600 | -4.06(-2.20%) |
Aug 22, 2019 | 186.76 | 187.62 | 181.48 | 184.24 | 1,026,856 | -2.16(-1.16%) |
Aug 21, 2019 | 185.86 | 187.30 | 184.60 | 186.40 | 575,530 | +2.68(+1.46%) |
Aug 20, 2019 | 187.04 | 188.44 | 182.90 | 183.72 | 1,001,309 | -3.37(-1.80%) |
Aug 19, 2019 | 186.24 | 187.71 | 185.88 | 187.09 | 963,229 | +2.15(+1.16%) |
Aug 16, 2019 | 183.08 | 185.75 | 180.84 | 184.94 | 1,331,000 | +3.82(+2.11%) |
Aug 15, 2019 | 180.01 | 182.04 | 178.37 | 181.12 | 829,130 | +1.59(+0.89%) |
Aug 14, 2019 | 181.77 | 183.57 | 178.85 | 179.53 | 1,405,777 | -4.38(-2.38%) |
Aug 13, 2019 | 178.36 | 185.54 | 178.04 | 183.91 | 1,263,661 | +4.07(+2.26%) |
Aug 12, 2019 | 182.06 | 183.14 | 179.12 | 179.84 | 1,160,938 | -3.14(-1.72%) |
Aug 09, 2019 | 182.94 | 184.07 | 179.39 | 182.98 | 1,275,800 | +0.04(+0.02%) |
Aug 08, 2019 | 175.59 | 183.11 | 175.59 | 182.94 | 1,641,733 | +7.29(+4.15%) |
Aug 07, 2019 | 175.11 | 176.47 | 172.48 | 175.65 | 940,964 | -1.29(-0.73%) |
Aug 06, 2019 | 174.23 | 177.05 | 173.64 | 176.94 | 1,287,618 | +1.38(+0.79%) |
Aug 05, 2019 | 176.44 | 177.14 | 173.92 | 175.56 | 1,709,358 | -2.83(-1.59%) |
Aug 02, 2019 | 177.78 | 180.97 | 177.06 | 178.39 | 1,814,900 | -0.90(-0.50%) |
Aug 01, 2019 | 173.42 | 181.30 | 170.13 | 179.29 | 3,130,255 | +12.67(+7.60%) |
Jul 31, 2019 | 168.79 | 170.21 | 165.66 | 166.62 | 1,459,999 | -2.92(-1.72%) |
Jul 30, 2019 | 165.74 | 171.10 | 165.52 | 169.54 | 2,339,004 | +3.31(+1.99%) |
Jul 29, 2019 | 167.21 | 167.51 | 165.27 | 166.23 | 1,366,589 | -0.60(-0.36%) |
Jul 26, 2019 | 170.18 | 171.13 | 165.85 | 166.83 | 1,640,800 | -2.73(-1.61%) |
Jul 25, 2019 | 172.22 | 172.51 | 169.02 | 169.56 | 1,784,010 | -3.78(-2.18%) |
Jul 24, 2019 | 175.00 | 175.00 | 172.31 | 173.34 | 1,135,558 | -1.90(-1.08%) |
Jul 23, 2019 | 174.43 | 176.36 | 173.40 | 175.24 | 828,427 | +1.16(+0.67%) |
Jul 22, 2019 | 173.34 | 174.57 | 172.41 | 174.08 | 1,120,958 | -0.05(-0.03%) |
Jul 19, 2019 | 179.15 | 179.15 | 174.04 | 174.13 | 1,121,600 | -3.96(-2.22%) |
Jul 18, 2019 | 176.92 | 178.58 | 176.38 | 178.09 | 853,492 | +0.95(+0.54%) |
Jul 17, 2019 | 176.93 | 179.24 | 176.33 | 177.14 | 773,112 | +0.98(+0.56%) |
Jul 16, 2019 | 176.47 | 177.93 | 175.58 | 176.16 | 619,960 | -0.21(-0.12%) |
Jul 15, 2019 | 176.16 | 178.08 | 174.70 | 176.37 | 1,055,341 | +0.58(+0.33%) |
Jul 12, 2019 | 176.06 | 176.27 | 173.95 | 175.79 | 1,004,000 | -0.22(-0.12%) |
Jul 11, 2019 | 178.81 | 178.86 | 172.74 | 176.01 | 1,258,069 | -2.75(-1.54%) |
Jul 10, 2019 | 179.00 | 179.75 | 175.53 | 178.76 | 766,560 | +0.30(+0.17%) |
Jul 09, 2019 | 175.62 | 178.63 | 174.77 | 178.46 | 714,725 | +1.71(+0.97%) |
Jul 08, 2019 | 177.76 | 177.76 | 174.18 | 176.75 | 818,899 | -1.59(-0.89%) |
Jul 05, 2019 | 179.45 | 183.24 | 177.41 | 178.34 | 878,800 | -4.92(-2.68%) |
Jul 03, 2019 | 180.25 | 183.45 | 178.54 | 183.26 | 571,500 | +3.73(+2.08%) |
Jul 02, 2019 | 181.54 | 181.54 | 178.88 | 179.53 | 819,621 | -2.16(-1.19%) |