Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 194.09 | 195.77 | 192.42 | 192.63 | 200,718 | -1.46(-0.75%) |
Sep 27, 2019 | 195.85 | 196.55 | 192.64 | 194.09 | 252,326 | -0.79(-0.41%) |
Sep 26, 2019 | 194.91 | 195.96 | 193.65 | 194.88 | 250,124 | +0.46(+0.24%) |
Sep 25, 2019 | 194.19 | 195.03 | 193.16 | 194.41 | 200,889 | +1.01(+0.52%) |
Sep 24, 2019 | 194.56 | 195.90 | 193.10 | 193.40 | 258,518 | +0.27(+0.14%) |
Sep 23, 2019 | 194.09 | 195.00 | 192.99 | 193.13 | 209,220 | -2.26(-1.15%) |
Sep 20, 2019 | 199.17 | 199.39 | 194.87 | 195.39 | 491,349 | -3.31(-1.67%) |
Sep 19, 2019 | 200.42 | 200.81 | 198.54 | 198.70 | 200,520 | -1.13(-0.56%) |
Sep 18, 2019 | 201.00 | 201.12 | 197.86 | 199.82 | 309,421 | -1.26(-0.62%) |
Sep 17, 2019 | 201.69 | 202.75 | 199.51 | 201.08 | 287,743 | -1.44(-0.71%) |
Sep 16, 2019 | 200.10 | 203.23 | 199.95 | 202.52 | 304,659 | +3.96(+1.99%) |
Sep 13, 2019 | 197.95 | 199.98 | 197.95 | 198.56 | 272,006 | +1.38(+0.70%) |
Sep 12, 2019 | 200.50 | 200.90 | 196.35 | 197.18 | 369,714 | -3.27(-1.63%) |
Sep 11, 2019 | 198.50 | 200.90 | 197.79 | 200.44 | 221,310 | +2.27(+1.15%) |
Sep 10, 2019 | 196.10 | 198.22 | 193.77 | 198.17 | 248,477 | +2.21(+1.13%) |
Sep 09, 2019 | 196.02 | 197.15 | 193.33 | 195.96 | 403,593 | +0.41(+0.21%) |
Sep 06, 2019 | 195.85 | 197.55 | 194.81 | 195.55 | 254,525 | +0.69(+0.35%) |
Sep 05, 2019 | 191.04 | 195.29 | 190.94 | 194.86 | 420,629 | +5.17(+2.72%) |
Sep 04, 2019 | 190.75 | 191.31 | 188.91 | 189.69 | 255,970 | +0.47(+0.25%) |
Sep 03, 2019 | 187.98 | 189.62 | 186.67 | 189.22 | 222,182 | -0.87(-0.46%) |
Aug 30, 2019 | 190.04 | 191.20 | 189.48 | 190.09 | 175,364 | +1.57(+0.83%) |
Aug 29, 2019 | 186.79 | 189.07 | 186.04 | 188.52 | 199,767 | +3.93(+2.13%) |
Aug 28, 2019 | 182.58 | 185.47 | 181.55 | 184.59 | 247,581 | +1.09(+0.59%) |
Aug 27, 2019 | 186.04 | 186.34 | 182.53 | 183.50 | 166,837 | -1.82(-0.98%) |
Aug 26, 2019 | 186.78 | 187.16 | 183.42 | 185.32 | 314,760 | +0.32(+0.17%) |
Aug 23, 2019 | 188.30 | 189.79 | 184.20 | 185.01 | 372,751 | -3.87(-2.05%) |
Aug 22, 2019 | 190.22 | 190.69 | 187.64 | 188.87 | 173,406 | -0.81(-0.42%) |
Aug 21, 2019 | 189.81 | 190.94 | 188.81 | 189.68 | 201,571 | +1.74(+0.93%) |
Aug 20, 2019 | 188.09 | 188.64 | 186.84 | 187.94 | 178,658 | -0.66(-0.35%) |
Aug 19, 2019 | 189.63 | 190.17 | 188.30 | 188.60 | 202,504 | +1.29(+0.69%) |
Aug 16, 2019 | 185.94 | 188.60 | 184.73 | 187.32 | 320,967 | +2.60(+1.41%) |
Aug 15, 2019 | 182.32 | 184.93 | 181.14 | 184.72 | 337,460 | +2.84(+1.56%) |
Aug 14, 2019 | 182.44 | 183.24 | 180.50 | 181.87 | 365,084 | -2.65(-1.44%) |
Aug 13, 2019 | 185.21 | 187.62 | 184.08 | 184.53 | 198,324 | -0.15(-0.08%) |
Aug 12, 2019 | 188.38 | 188.38 | 183.63 | 184.68 | 242,261 | -4.94(-2.60%) |
Aug 09, 2019 | 191.86 | 191.86 | 188.75 | 189.62 | 237,165 | -2.50(-1.30%) |
Aug 08, 2019 | 188.66 | 193.10 | 188.66 | 192.12 | 388,409 | +4.30(+2.29%) |
Aug 07, 2019 | 184.12 | 188.41 | 183.43 | 187.81 | 602,963 | +1.15(+0.62%) |
Aug 06, 2019 | 183.87 | 187.24 | 182.31 | 186.66 | 487,786 | +3.93(+2.15%) |
Aug 05, 2019 | 184.34 | 186.41 | 178.81 | 182.73 | 566,214 | -4.01(-2.15%) |
Aug 02, 2019 | 193.77 | 194.67 | 184.50 | 186.75 | 940,821 | -7.99(-4.10%) |
Aug 01, 2019 | 190.21 | 196.00 | 185.98 | 194.73 | 1,256,132 | -12.04(-5.82%) |
Jul 31, 2019 | 211.15 | 213.00 | 206.77 | 206.77 | 419,478 | -4.38(-2.08%) |
Jul 30, 2019 | 210.02 | 211.18 | 208.52 | 211.15 | 208,728 | -0.64(-0.30%) |
Jul 29, 2019 | 212.02 | 212.46 | 210.26 | 211.80 | 166,506 | -0.11(-0.05%) |
Jul 26, 2019 | 211.46 | 212.38 | 210.38 | 211.91 | 210,997 | +0.54(+0.26%) |
Jul 25, 2019 | 211.63 | 213.64 | 210.63 | 211.36 | 341,604 | -0.27(-0.13%) |
Jul 24, 2019 | 207.80 | 212.50 | 207.80 | 211.63 | 193,460 | +3.05(+1.46%) |
Jul 23, 2019 | 208.71 | 209.47 | 205.46 | 208.58 | 200,004 | +1.32(+0.64%) |
Jul 22, 2019 | 208.00 | 208.06 | 205.15 | 207.26 | 305,266 | -1.07(-0.51%) |
Jul 19, 2019 | 209.42 | 210.91 | 207.97 | 208.33 | 171,690 | +0.14(+0.07%) |
Jul 18, 2019 | 209.20 | 209.20 | 205.31 | 208.19 | 266,721 | -1.34(-0.64%) |
Jul 17, 2019 | 212.97 | 212.97 | 208.69 | 209.53 | 273,786 | -4.35(-2.03%) |
Jul 16, 2019 | 213.10 | 215.41 | 212.77 | 213.88 | 245,662 | +1.18(+0.55%) |
Jul 15, 2019 | 212.59 | 212.75 | 210.15 | 212.70 | 197,197 | +0.16(+0.08%) |
Jul 12, 2019 | 211.37 | 213.23 | 210.48 | 212.54 | 202,274 | +1.78(+0.84%) |
Jul 11, 2019 | 208.56 | 210.99 | 207.62 | 210.76 | 287,742 | +2.10(+1.01%) |
Jul 10, 2019 | 210.43 | 211.01 | 208.19 | 208.66 | 242,488 | -0.77(-0.37%) |
Jul 09, 2019 | 206.22 | 209.62 | 205.18 | 209.43 | 248,073 | +2.18(+1.05%) |
Jul 08, 2019 | 207.12 | 208.43 | 206.29 | 207.25 | 215,029 | -1.54(-0.74%) |
Jul 05, 2019 | 210.02 | 210.36 | 206.24 | 208.79 | 185,271 | -1.99(-0.95%) |
Jul 03, 2019 | 207.88 | 211.08 | 207.63 | 210.78 | 197,637 | +3.11(+1.50%) |
Jul 02, 2019 | 203.90 | 210.16 | 203.53 | 207.67 | 560,293 | +4.39(+2.16%) |