Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 195.94 | 198.45 | 195.85 | 197.87 | 1,904,942 | +1.92(+0.98%) |
Sep 27, 2019 | 199.62 | 199.62 | 194.05 | 195.94 | 2,047,708 | -3.60(-1.80%) |
Sep 26, 2019 | 198.32 | 200.50 | 198.24 | 199.54 | 1,512,970 | +1.71(+0.86%) |
Sep 25, 2019 | 200.88 | 201.02 | 196.78 | 197.83 | 1,924,789 | -2.78(-1.39%) |
Sep 24, 2019 | 201.45 | 202.49 | 198.78 | 200.61 | 1,941,448 | -0.20(-0.10%) |
Sep 23, 2019 | 201.22 | 201.81 | 200.42 | 200.81 | 1,422,083 | -0.16(-0.08%) |
Sep 20, 2019 | 203.37 | 203.57 | 200.23 | 200.97 | 3,136,894 | -1.34(-0.66%) |
Sep 19, 2019 | 196.50 | 204.35 | 196.01 | 202.31 | 2,566,225 | +4.86(+2.46%) |
Sep 18, 2019 | 197.75 | 198.33 | 194.65 | 197.45 | 1,481,423 | +0.28(+0.14%) |
Sep 17, 2019 | 194.59 | 197.26 | 193.81 | 197.17 | 2,084,998 | +4.04(+2.09%) |
Sep 16, 2019 | 192.02 | 193.79 | 191.59 | 193.14 | 1,596,125 | +1.25(+0.65%) |
Sep 13, 2019 | 194.49 | 195.35 | 190.60 | 191.89 | 2,142,255 | -3.10(-1.59%) |
Sep 12, 2019 | 192.47 | 195.44 | 191.27 | 194.99 | 2,620,092 | +5.48(+2.89%) |
Sep 11, 2019 | 192.41 | 194.12 | 189.33 | 189.51 | 3,389,135 | -3.13(-1.62%) |
Sep 10, 2019 | 198.54 | 198.68 | 190.22 | 192.64 | 4,788,177 | -6.94(-3.48%) |
Sep 09, 2019 | 207.40 | 207.76 | 199.35 | 199.58 | 3,360,491 | -7.65(-3.69%) |
Sep 06, 2019 | 210.23 | 210.77 | 206.40 | 207.23 | 2,589,854 | -2.82(-1.34%) |
Sep 05, 2019 | 215.62 | 215.62 | 209.01 | 210.05 | 2,311,151 | -4.74(-2.21%) |
Sep 04, 2019 | 212.26 | 215.62 | 212.03 | 214.79 | 2,015,935 | +2.88(+1.36%) |
Sep 03, 2019 | 205.46 | 211.96 | 205.09 | 211.91 | 2,068,720 | +6.82(+3.32%) |
Aug 30, 2019 | 206.25 | 206.41 | 204.09 | 205.09 | 1,600,715 | -0.20(-0.10%) |
Aug 29, 2019 | 205.82 | 206.26 | 204.15 | 205.29 | 1,106,922 | +0.24(+0.12%) |
Aug 28, 2019 | 204.52 | 206.29 | 203.66 | 205.05 | 1,283,642 | +0.31(+0.15%) |
Aug 27, 2019 | 205.62 | 206.50 | 204.06 | 204.74 | 1,777,833 | -0.25(-0.12%) |
Aug 26, 2019 | 202.76 | 205.06 | 201.46 | 204.99 | 1,087,050 | +3.12(+1.54%) |
Aug 23, 2019 | 203.98 | 206.39 | 200.98 | 201.87 | 1,681,188 | -1.73(-0.85%) |
Aug 22, 2019 | 202.95 | 203.84 | 200.46 | 203.60 | 1,204,507 | +1.01(+0.50%) |
Aug 21, 2019 | 200.96 | 202.68 | 200.28 | 202.59 | 1,436,038 | +1.62(+0.81%) |
Aug 20, 2019 | 200.92 | 202.60 | 199.16 | 200.97 | 1,819,001 | +0.33(+0.16%) |
Aug 19, 2019 | 199.61 | 201.09 | 198.54 | 200.64 | 1,589,100 | +2.01(+1.01%) |
Aug 16, 2019 | 200.56 | 200.85 | 197.73 | 198.62 | 1,887,591 | -1.13(-0.57%) |
Aug 15, 2019 | 195.35 | 200.09 | 194.99 | 199.76 | 1,990,183 | +4.74(+2.43%) |
Aug 14, 2019 | 196.97 | 197.46 | 194.64 | 195.02 | 2,348,959 | -1.98(-1.00%) |
Aug 13, 2019 | 198.40 | 199.21 | 195.45 | 197.00 | 2,775,641 | -1.00(-0.50%) |
Aug 12, 2019 | 197.81 | 198.66 | 196.40 | 197.99 | 908,636 | -0.01(-0.00%) |
Aug 09, 2019 | 197.46 | 200.21 | 195.55 | 198.00 | 1,404,413 | +1.08(+0.55%) |
Aug 08, 2019 | 193.82 | 197.24 | 192.45 | 196.92 | 1,559,781 | +3.20(+1.65%) |
Aug 07, 2019 | 192.48 | 195.14 | 188.48 | 193.72 | 2,051,413 | +0.43(+0.22%) |
Aug 06, 2019 | 190.71 | 193.37 | 189.90 | 193.30 | 2,231,472 | +2.72(+1.43%) |
Aug 05, 2019 | 191.23 | 192.63 | 188.28 | 190.58 | 2,546,310 | -1.40(-0.73%) |
Aug 02, 2019 | 188.66 | 193.07 | 187.93 | 191.98 | 2,022,836 | +3.62(+1.92%) |
Aug 01, 2019 | 187.20 | 190.54 | 185.76 | 188.36 | 1,897,992 | -0.19(-0.10%) |
Jul 31, 2019 | 186.77 | 190.38 | 186.53 | 188.55 | 3,193,198 | +2.65(+1.42%) |
Jul 30, 2019 | 184.02 | 186.21 | 183.18 | 185.90 | 2,334,605 | +2.74(+1.50%) |
Jul 29, 2019 | 182.36 | 184.43 | 181.89 | 183.16 | 2,104,911 | +0.87(+0.48%) |
Jul 26, 2019 | 183.10 | 183.61 | 181.45 | 182.28 | 1,500,263 | -0.74(-0.40%) |
Jul 25, 2019 | 184.46 | 184.46 | 181.60 | 183.02 | 1,188,332 | +0.56(+0.31%) |
Jul 24, 2019 | 184.27 | 184.69 | 182.28 | 182.46 | 2,168,871 | -1.79(-0.97%) |
Jul 23, 2019 | 184.00 | 185.09 | 183.08 | 184.25 | 1,307,518 | +0.09(+0.05%) |
Jul 22, 2019 | 183.50 | 184.57 | 182.37 | 184.16 | 1,413,278 | +1.02(+0.55%) |
Jul 19, 2019 | 186.35 | 186.60 | 182.91 | 183.15 | 2,073,230 | -2.76(-1.49%) |
Jul 18, 2019 | 185.90 | 186.58 | 182.66 | 185.91 | 1,435,907 | -0.07(-0.04%) |
Jul 17, 2019 | 187.17 | 188.48 | 185.16 | 185.98 | 1,565,671 | -0.51(-0.27%) |
Jul 16, 2019 | 188.16 | 188.52 | 186.23 | 186.49 | 1,605,638 | -1.24(-0.66%) |
Jul 15, 2019 | 187.40 | 188.31 | 186.20 | 187.73 | 1,840,967 | +1.53(+0.82%) |
Jul 12, 2019 | 186.68 | 186.68 | 184.81 | 186.20 | 1,417,882 | -0.25(-0.13%) |
Jul 11, 2019 | 188.57 | 188.57 | 185.40 | 186.45 | 1,569,261 | -2.02(-1.07%) |
Jul 10, 2019 | 188.78 | 189.27 | 187.14 | 188.47 | 2,086,043 | +0.20(+0.10%) |
Jul 09, 2019 | 186.63 | 188.57 | 186.04 | 188.27 | 1,664,834 | +2.10(+1.13%) |
Jul 08, 2019 | 186.12 | 187.46 | 185.60 | 186.17 | 1,377,882 | -0.08(-0.04%) |
Jul 05, 2019 | 186.21 | 187.35 | 183.73 | 186.25 | 1,947,749 | -1.01(-0.54%) |
Jul 03, 2019 | 183.91 | 188.79 | 183.90 | 187.26 | 1,581,073 | +4.05(+2.21%) |
Jul 02, 2019 | 180.80 | 183.75 | 180.58 | 183.21 | 3,618,916 | +2.97(+1.65%) |