Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 191.11 | 193.58 | 190.56 | 190.86 | 977,470 | -0.26(-0.13%) |
Sep 27, 2019 | 195.26 | 195.34 | 190.14 | 191.11 | 1,348,752 | -3.93(-2.02%) |
Sep 26, 2019 | 195.37 | 196.33 | 194.57 | 195.05 | 1,221,694 | +0.57(+0.29%) |
Sep 25, 2019 | 193.45 | 194.90 | 192.68 | 194.48 | 1,266,269 | +0.63(+0.33%) |
Sep 24, 2019 | 195.60 | 198.79 | 193.55 | 193.85 | 2,660,186 | -1.27(-0.65%) |
Sep 23, 2019 | 194.33 | 195.69 | 192.95 | 195.12 | 2,018,147 | +1.21(+0.62%) |
Sep 20, 2019 | 195.87 | 196.79 | 192.55 | 193.91 | 3,655,231 | -1.90(-0.97%) |
Sep 19, 2019 | 195.86 | 197.47 | 195.14 | 195.82 | 1,915,518 | -0.59(-0.30%) |
Sep 18, 2019 | 195.28 | 197.52 | 193.11 | 196.40 | 1,980,053 | +0.40(+0.21%) |
Sep 17, 2019 | 195.97 | 196.95 | 193.49 | 196.00 | 1,443,067 | +0.24(+0.12%) |
Sep 16, 2019 | 194.31 | 196.73 | 191.65 | 195.76 | 2,241,107 | +5.99(+3.16%) |
Sep 13, 2019 | 191.84 | 192.18 | 189.54 | 189.77 | 1,353,344 | -1.81(-0.95%) |
Sep 12, 2019 | 192.10 | 192.41 | 189.60 | 191.58 | 1,473,151 | +1.47(+0.77%) |
Sep 11, 2019 | 191.11 | 191.79 | 188.66 | 190.11 | 1,458,321 | -0.73(-0.38%) |
Sep 10, 2019 | 189.38 | 190.86 | 180.68 | 190.84 | 2,231,567 | -0.18(-0.10%) |
Sep 09, 2019 | 196.35 | 196.73 | 190.52 | 191.02 | 1,421,656 | -5.38(-2.74%) |
Sep 06, 2019 | 195.41 | 198.19 | 194.99 | 196.40 | 1,497,861 | +2.35(+1.21%) |
Sep 05, 2019 | 196.68 | 196.68 | 193.78 | 194.05 | 1,584,383 | -1.39(-0.71%) |
Sep 04, 2019 | 192.46 | 195.86 | 192.46 | 195.44 | 1,991,900 | +2.85(+1.48%) |
Sep 03, 2019 | 191.65 | 193.13 | 190.22 | 192.59 | 1,590,485 | -0.12(-0.06%) |
Aug 30, 2019 | 195.40 | 195.67 | 192.45 | 192.71 | 1,339,621 | -1.72(-0.89%) |
Aug 29, 2019 | 195.34 | 195.42 | 193.20 | 194.43 | 1,139,350 | +1.07(+0.56%) |
Aug 28, 2019 | 191.40 | 194.06 | 188.96 | 193.35 | 1,029,807 | +1.50(+0.78%) |
Aug 27, 2019 | 193.47 | 194.20 | 191.57 | 191.86 | 1,379,522 | -1.04(-0.54%) |
Aug 26, 2019 | 191.00 | 193.54 | 188.92 | 192.90 | 1,316,186 | +2.49(+1.31%) |
Aug 23, 2019 | 194.31 | 195.53 | 189.65 | 190.41 | 1,422,669 | -4.03(-2.07%) |
Aug 22, 2019 | 195.72 | 196.31 | 192.19 | 194.44 | 1,024,686 | -0.79(-0.41%) |
Aug 21, 2019 | 194.60 | 196.16 | 193.24 | 195.23 | 1,376,677 | +1.45(+0.75%) |
Aug 20, 2019 | 194.99 | 195.75 | 193.04 | 193.78 | 995,976 | -0.42(-0.22%) |
Aug 19, 2019 | 193.45 | 194.84 | 192.86 | 194.20 | 986,602 | +1.99(+1.03%) |
Aug 16, 2019 | 192.65 | 193.16 | 190.60 | 192.21 | 1,529,303 | +1.16(+0.61%) |
Aug 15, 2019 | 189.22 | 192.92 | 188.83 | 191.06 | 1,913,592 | +1.71(+0.91%) |
Aug 14, 2019 | 189.75 | 191.16 | 187.32 | 189.34 | 1,344,995 | -1.92(-1.01%) |
Aug 13, 2019 | 190.01 | 193.55 | 189.09 | 191.26 | 1,275,813 | +0.46(+0.24%) |
Aug 12, 2019 | 192.69 | 193.21 | 190.63 | 190.80 | 1,185,873 | -2.09(-1.08%) |
Aug 09, 2019 | 194.66 | 195.97 | 191.68 | 192.89 | 1,375,715 | -2.59(-1.32%) |
Aug 08, 2019 | 190.92 | 195.97 | 190.38 | 195.48 | 2,428,453 | +6.37(+3.37%) |
Aug 07, 2019 | 185.81 | 190.79 | 185.22 | 189.10 | 2,529,078 | +2.13(+1.14%) |
Aug 06, 2019 | 187.46 | 188.41 | 184.00 | 186.97 | 1,822,256 | +3.40(+1.85%) |
Aug 05, 2019 | 185.37 | 186.22 | 181.54 | 183.57 | 2,374,122 | -2.76(-1.48%) |
Aug 02, 2019 | 186.86 | 186.96 | 182.98 | 186.33 | 1,348,179 | -0.39(-0.21%) |
Aug 01, 2019 | 184.34 | 190.66 | 181.81 | 186.73 | 2,012,174 | -2.51(-1.32%) |
Jul 31, 2019 | 182.21 | 193.07 | 181.81 | 189.23 | 2,832,782 | +6.93(+3.80%) |
Jul 30, 2019 | 183.23 | 183.51 | 181.81 | 182.31 | 1,243,489 | -1.27(-0.69%) |
Jul 29, 2019 | 182.31 | 184.06 | 182.15 | 183.57 | 1,692,420 | +1.42(+0.78%) |
Jul 26, 2019 | 183.64 | 183.90 | 180.63 | 182.15 | 1,247,249 | -0.77(-0.42%) |
Jul 25, 2019 | 182.41 | 185.00 | 180.97 | 182.92 | 1,539,408 | +2.48(+1.37%) |
Jul 24, 2019 | 176.84 | 180.61 | 175.91 | 180.44 | 907,382 | +3.11(+1.75%) |
Jul 23, 2019 | 178.68 | 178.89 | 174.05 | 177.33 | 1,713,637 | -0.34(-0.19%) |
Jul 22, 2019 | 176.68 | 179.07 | 176.22 | 177.67 | 1,102,153 | +1.30(+0.74%) |
Jul 19, 2019 | 177.60 | 177.88 | 173.96 | 176.36 | 1,235,181 | -0.60(-0.34%) |
Jul 18, 2019 | 177.12 | 177.70 | 174.68 | 176.96 | 1,342,166 | +0.16(+0.09%) |
Jul 17, 2019 | 175.77 | 177.27 | 175.66 | 176.81 | 1,424,044 | +1.28(+0.73%) |
Jul 16, 2019 | 174.56 | 176.10 | 173.70 | 175.53 | 1,079,786 | +0.93(+0.53%) |
Jul 15, 2019 | 178.34 | 178.34 | 174.14 | 174.60 | 1,580,891 | -3.80(-2.13%) |
Jul 12, 2019 | 177.96 | 179.92 | 177.53 | 178.40 | 1,282,355 | +1.16(+0.65%) |
Jul 11, 2019 | 174.99 | 178.39 | 174.28 | 177.25 | 1,726,531 | +1.68(+0.96%) |
Jul 10, 2019 | 174.59 | 175.85 | 173.84 | 175.57 | 1,768,113 | +1.23(+0.71%) |
Jul 09, 2019 | 169.09 | 174.41 | 168.65 | 174.34 | 2,682,540 | +6.00(+3.56%) |
Jul 08, 2019 | 168.10 | 168.89 | 166.86 | 168.34 | 1,404,641 | -0.25(-0.15%) |
Jul 05, 2019 | 167.90 | 169.05 | 165.62 | 168.60 | 1,177,037 | +0.60(+0.36%) |
Jul 03, 2019 | 168.63 | 168.98 | 164.53 | 167.99 | 2,026,053 | -1.34(-0.79%) |
Jul 02, 2019 | 166.25 | 170.14 | 165.47 | 169.33 | 4,344,058 | +6.95(+4.28%) |