Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 186.23 | 187.14 | 186.12 | 186.14 | 117,908 | +0.34(+0.18%) |
Sep 27, 2019 | 187.56 | 188.44 | 185.44 | 185.80 | 115,900 | -1.20(-0.64%) |
Sep 26, 2019 | 187.90 | 187.90 | 186.25 | 187.00 | 303,803 | -0.51(-0.27%) |
Sep 25, 2019 | 185.93 | 188.27 | 185.70 | 187.51 | 444,907 | +1.84(+0.99%) |
Sep 24, 2019 | 187.08 | 189.09 | 185.00 | 185.67 | 184,151 | -1.69(-0.90%) |
Sep 23, 2019 | 188.33 | 188.65 | 187.03 | 187.36 | 114,611 | -1.22(-0.65%) |
Sep 20, 2019 | 189.40 | 190.56 | 187.64 | 188.58 | 337,000 | -0.84(-0.44%) |
Sep 19, 2019 | 189.95 | 190.84 | 189.09 | 189.42 | 292,847 | -1.39(-0.73%) |
Sep 18, 2019 | 190.52 | 190.90 | 188.45 | 190.81 | 207,459 | -2.31(-1.20%) |
Sep 17, 2019 | 193.13 | 193.54 | 191.83 | 193.12 | 324,660 | -0.42(-0.22%) |
Sep 16, 2019 | 193.52 | 194.78 | 191.69 | 193.54 | 386,513 | -1.55(-0.79%) |
Sep 13, 2019 | 192.46 | 199.23 | 192.46 | 195.09 | 658,000 | +1.86(+0.96%) |
Sep 12, 2019 | 193.97 | 194.30 | 191.99 | 193.23 | 186,244 | -0.80(-0.41%) |
Sep 11, 2019 | 192.57 | 194.10 | 190.88 | 194.03 | 229,258 | +1.51(+0.78%) |
Sep 10, 2019 | 189.42 | 192.52 | 188.87 | 192.52 | 262,626 | +2.84(+1.50%) |
Sep 09, 2019 | 186.10 | 189.76 | 186.10 | 189.68 | 209,128 | +3.82(+2.06%) |
Sep 06, 2019 | 187.57 | 188.00 | 185.77 | 185.86 | 124,600 | -1.18(-0.63%) |
Sep 05, 2019 | 184.40 | 187.70 | 184.40 | 187.04 | 216,047 | +4.72(+2.59%) |
Sep 04, 2019 | 181.26 | 182.47 | 181.26 | 182.32 | 77,955 | +2.18(+1.21%) |
Sep 03, 2019 | 180.58 | 181.79 | 178.64 | 180.14 | 185,109 | -2.35(-1.29%) |
Aug 30, 2019 | 183.22 | 184.43 | 182.11 | 182.49 | 109,800 | +0.38(+0.21%) |
Aug 29, 2019 | 180.22 | 182.99 | 180.22 | 182.11 | 246,079 | +3.54(+1.98%) |
Aug 28, 2019 | 174.66 | 178.90 | 174.26 | 178.57 | 376,223 | +3.22(+1.84%) |
Aug 27, 2019 | 177.69 | 178.69 | 175.13 | 175.35 | 384,856 | -1.81(-1.02%) |
Aug 26, 2019 | 176.93 | 177.72 | 175.63 | 177.16 | 158,020 | +1.60(+0.91%) |
Aug 23, 2019 | 180.40 | 180.93 | 174.80 | 175.56 | 790,400 | -5.98(-3.29%) |
Aug 22, 2019 | 183.14 | 183.14 | 180.65 | 181.54 | 89,825 | -0.60(-0.33%) |
Aug 21, 2019 | 182.17 | 184.00 | 181.66 | 182.14 | 75,399 | +1.90(+1.05%) |
Aug 20, 2019 | 181.63 | 181.63 | 180.19 | 180.24 | 91,965 | -1.38(-0.76%) |
Aug 19, 2019 | 181.58 | 183.89 | 181.52 | 181.62 | 154,430 | +2.03(+1.13%) |
Aug 16, 2019 | 177.37 | 179.88 | 177.28 | 179.59 | 223,600 | +3.85(+2.19%) |
Aug 15, 2019 | 177.72 | 177.72 | 174.53 | 175.74 | 207,374 | -1.40(-0.79%) |
Aug 14, 2019 | 180.01 | 180.23 | 176.72 | 177.14 | 199,068 | -5.57(-3.05%) |
Aug 13, 2019 | 180.01 | 184.87 | 180.01 | 182.71 | 230,608 | +2.06(+1.14%) |
Aug 12, 2019 | 182.35 | 182.35 | 179.91 | 180.65 | 172,743 | -3.00(-1.63%) |
Aug 09, 2019 | 185.15 | 185.41 | 182.89 | 183.65 | 135,000 | -2.17(-1.17%) |
Aug 08, 2019 | 183.63 | 186.03 | 182.12 | 185.82 | 171,201 | +3.18(+1.74%) |
Aug 07, 2019 | 180.11 | 182.94 | 179.41 | 182.64 | 175,577 | -0.45(-0.25%) |
Aug 06, 2019 | 182.61 | 183.79 | 180.57 | 183.09 | 437,297 | +2.48(+1.37%) |
Aug 05, 2019 | 184.31 | 184.31 | 179.21 | 180.61 | 202,461 | -6.13(-3.28%) |
Aug 02, 2019 | 186.80 | 187.61 | 185.62 | 186.74 | 166,900 | -0.96(-0.51%) |
Aug 01, 2019 | 192.27 | 192.57 | 187.14 | 187.70 | 404,444 | -4.92(-2.55%) |
Jul 31, 2019 | 193.62 | 194.67 | 190.98 | 192.62 | 409,332 | -1.38(-0.71%) |
Jul 30, 2019 | 192.04 | 194.26 | 191.23 | 194.00 | 387,321 | +0.20(+0.10%) |
Jul 29, 2019 | 193.80 | 194.33 | 193.11 | 193.80 | 168,629 | -0.03(-0.02%) |
Jul 26, 2019 | 192.01 | 194.39 | 192.01 | 193.83 | 147,900 | +1.49(+0.77%) |
Jul 25, 2019 | 193.10 | 193.81 | 191.89 | 192.34 | 288,186 | -1.49(-0.77%) |
Jul 24, 2019 | 191.23 | 195.28 | 190.94 | 193.83 | 209,651 | +1.16(+0.60%) |
Jul 23, 2019 | 192.21 | 192.82 | 191.34 | 192.67 | 206,068 | +1.55(+0.81%) |
Jul 22, 2019 | 190.94 | 192.21 | 190.70 | 191.12 | 204,378 | +0.35(+0.18%) |
Jul 19, 2019 | 190.59 | 192.04 | 190.43 | 190.77 | 97,500 | +1.21(+0.64%) |
Jul 18, 2019 | 187.79 | 189.65 | 187.73 | 189.56 | 96,341 | +2.37(+1.27%) |
Jul 17, 2019 | 191.77 | 192.39 | 187.11 | 187.19 | 224,263 | -6.97(-3.59%) |
Jul 16, 2019 | 192.00 | 195.65 | 191.73 | 194.16 | 360,753 | +3.51(+1.84%) |
Jul 15, 2019 | 191.46 | 191.68 | 190.20 | 190.65 | 55,371 | -0.74(-0.39%) |
Jul 12, 2019 | 188.22 | 191.68 | 188.22 | 191.39 | 164,300 | +4.47(+2.39%) |
Jul 11, 2019 | 185.08 | 187.41 | 184.63 | 186.92 | 453,978 | +1.78(+0.96%) |
Jul 10, 2019 | 186.51 | 187.95 | 184.82 | 185.14 | 186,219 | -0.86(-0.46%) |
Jul 09, 2019 | 186.32 | 187.00 | 185.38 | 186.00 | 145,130 | -1.40(-0.75%) |
Jul 08, 2019 | 187.30 | 188.39 | 186.70 | 187.40 | 89,256 | -1.28(-0.68%) |
Jul 05, 2019 | 187.99 | 188.85 | 186.26 | 188.68 | 130,500 | -0.71(-0.37%) |
Jul 03, 2019 | 187.98 | 189.54 | 187.58 | 189.39 | 165,600 | +1.95(+1.04%) |
Jul 02, 2019 | 189.06 | 189.25 | 186.83 | 187.44 | 379,912 | -1.62(-0.85%) |