Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 191.37 | 193.66 | 191.37 | 192.56 | 1,107,565 | +1.19(+0.62%) |
Sep 27, 2019 | 192.60 | 193.21 | 190.52 | 191.37 | 913,376 | -0.06(-0.03%) |
Sep 26, 2019 | 189.90 | 192.88 | 189.82 | 191.43 | 997,549 | +1.92(+1.01%) |
Sep 25, 2019 | 191.78 | 192.72 | 189.19 | 189.51 | 1,721,416 | -0.97(-0.51%) |
Sep 24, 2019 | 192.04 | 192.09 | 189.23 | 190.48 | 824,797 | -0.68(-0.35%) |
Sep 23, 2019 | 190.53 | 191.71 | 190.12 | 191.15 | 929,951 | +0.62(+0.33%) |
Sep 20, 2019 | 193.13 | 194.42 | 190.06 | 190.53 | 1,678,201 | -2.08(-1.08%) |
Sep 19, 2019 | 192.52 | 193.09 | 191.14 | 192.61 | 820,898 | +0.01(+0.00%) |
Sep 18, 2019 | 191.48 | 192.78 | 189.49 | 192.60 | 1,061,116 | +1.47(+0.77%) |
Sep 17, 2019 | 190.25 | 193.23 | 188.77 | 191.14 | 1,474,297 | +1.78(+0.94%) |
Sep 16, 2019 | 189.20 | 190.21 | 187.91 | 189.36 | 763,480 | -0.21(-0.11%) |
Sep 13, 2019 | 190.29 | 191.26 | 189.08 | 189.57 | 640,601 | +0.09(+0.05%) |
Sep 12, 2019 | 191.37 | 192.35 | 187.97 | 189.48 | 1,210,836 | -2.60(-1.35%) |
Sep 11, 2019 | 193.39 | 194.04 | 190.74 | 192.08 | 1,054,575 | -1.31(-0.68%) |
Sep 10, 2019 | 191.57 | 193.88 | 189.84 | 193.39 | 990,624 | +1.33(+0.69%) |
Sep 09, 2019 | 190.42 | 192.80 | 190.07 | 192.06 | 1,089,539 | +1.86(+0.98%) |
Sep 06, 2019 | 190.17 | 191.01 | 189.17 | 190.21 | 1,028,557 | -0.17(-0.09%) |
Sep 05, 2019 | 196.94 | 196.94 | 190.05 | 190.37 | 1,104,378 | -4.88(-2.50%) |
Sep 04, 2019 | 194.62 | 196.92 | 193.65 | 195.25 | 951,364 | +1.70(+0.88%) |
Sep 03, 2019 | 188.92 | 193.66 | 187.88 | 193.55 | 968,536 | +3.72(+1.96%) |
Aug 30, 2019 | 190.18 | 190.70 | 188.98 | 189.84 | 1,058,483 | -0.26(-0.14%) |
Aug 29, 2019 | 188.41 | 190.72 | 188.29 | 190.09 | 820,086 | +2.60(+1.39%) |
Aug 28, 2019 | 183.44 | 187.96 | 182.66 | 187.49 | 908,799 | +3.38(+1.84%) |
Aug 27, 2019 | 187.57 | 188.53 | 183.81 | 184.11 | 1,063,005 | -3.95(-2.10%) |
Aug 26, 2019 | 185.79 | 188.61 | 183.49 | 188.06 | 1,235,455 | +3.65(+1.98%) |
Aug 23, 2019 | 186.44 | 187.21 | 183.62 | 184.41 | 1,096,266 | -2.93(-1.56%) |
Aug 22, 2019 | 188.47 | 189.31 | 186.86 | 187.34 | 975,815 | -1.11(-0.59%) |
Aug 21, 2019 | 189.33 | 190.71 | 188.43 | 188.44 | 735,035 | +0.34(+0.18%) |
Aug 20, 2019 | 187.23 | 189.27 | 187.19 | 188.10 | 1,231,060 | +0.63(+0.34%) |
Aug 19, 2019 | 185.79 | 188.42 | 184.81 | 187.47 | 1,124,148 | +2.80(+1.51%) |
Aug 16, 2019 | 181.60 | 185.69 | 181.60 | 184.67 | 1,036,200 | +4.08(+2.26%) |
Aug 15, 2019 | 177.43 | 181.12 | 176.05 | 180.59 | 1,081,648 | +0.97(+0.54%) |
Aug 14, 2019 | 180.89 | 182.31 | 178.83 | 179.63 | 1,460,607 | -2.94(-1.61%) |
Aug 13, 2019 | 178.40 | 183.74 | 178.36 | 182.57 | 1,011,787 | +3.20(+1.79%) |
Aug 12, 2019 | 179.12 | 180.56 | 178.47 | 179.37 | 686,256 | -0.30(-0.17%) |
Aug 09, 2019 | 178.88 | 181.88 | 177.55 | 179.66 | 1,180,268 | +0.82(+0.46%) |
Aug 08, 2019 | 174.90 | 178.94 | 173.06 | 178.84 | 918,761 | +4.72(+2.71%) |
Aug 07, 2019 | 171.54 | 174.69 | 170.54 | 174.12 | 866,170 | +0.90(+0.52%) |
Aug 06, 2019 | 175.07 | 175.54 | 171.67 | 173.22 | 1,240,911 | +0.46(+0.27%) |
Aug 05, 2019 | 176.29 | 177.08 | 172.00 | 172.76 | 1,806,418 | -5.60(-3.14%) |
Aug 02, 2019 | 179.81 | 180.62 | 178.12 | 178.36 | 884,823 | -0.80(-0.44%) |
Aug 01, 2019 | 182.00 | 183.53 | 177.35 | 179.15 | 1,476,586 | -2.98(-1.64%) |
Jul 31, 2019 | 185.15 | 185.56 | 180.05 | 182.13 | 955,074 | -3.82(-2.06%) |
Jul 30, 2019 | 182.62 | 186.52 | 181.76 | 185.96 | 945,821 | +1.80(+0.98%) |
Jul 29, 2019 | 188.90 | 188.98 | 182.55 | 184.15 | 1,239,298 | -4.55(-2.41%) |
Jul 26, 2019 | 188.55 | 190.25 | 187.54 | 188.70 | 799,345 | +0.84(+0.45%) |
Jul 25, 2019 | 188.81 | 189.38 | 186.13 | 187.86 | 690,456 | -1.00(-0.53%) |
Jul 24, 2019 | 186.86 | 189.13 | 186.30 | 188.86 | 721,347 | +1.66(+0.89%) |
Jul 23, 2019 | 186.14 | 188.03 | 185.76 | 187.20 | 738,767 | +1.04(+0.56%) |
Jul 22, 2019 | 187.09 | 188.37 | 184.05 | 186.16 | 1,159,626 | -0.37(-0.20%) |
Jul 19, 2019 | 187.34 | 188.78 | 185.95 | 186.53 | 1,112,188 | -0.95(-0.51%) |
Jul 18, 2019 | 184.97 | 188.00 | 184.36 | 187.48 | 889,869 | +2.98(+1.61%) |
Jul 17, 2019 | 183.74 | 184.89 | 183.01 | 184.50 | 950,090 | +1.39(+0.76%) |
Jul 16, 2019 | 184.67 | 184.73 | 182.38 | 183.12 | 1,098,768 | -0.66(-0.36%) |
Jul 15, 2019 | 184.81 | 184.81 | 182.75 | 183.77 | 877,899 | -0.93(-0.51%) |
Jul 12, 2019 | 183.12 | 186.47 | 182.87 | 184.71 | 1,311,457 | +1.79(+0.98%) |
Jul 11, 2019 | 185.80 | 186.82 | 182.14 | 182.92 | 1,048,818 | -2.89(-1.55%) |
Jul 10, 2019 | 182.99 | 186.86 | 182.99 | 185.81 | 1,316,564 | +2.54(+1.39%) |
Jul 09, 2019 | 184.48 | 184.70 | 180.04 | 183.26 | 2,370,661 | -1.91(-1.03%) |
Jul 08, 2019 | 182.34 | 185.31 | 181.62 | 185.17 | 1,198,740 | +2.42(+1.32%) |
Jul 05, 2019 | 184.11 | 184.33 | 181.71 | 182.75 | 704,681 | -2.23(-1.21%) |
Jul 03, 2019 | 184.24 | 185.29 | 181.70 | 184.98 | 991,049 | +1.15(+0.62%) |
Jul 02, 2019 | 181.44 | 184.13 | 181.18 | 183.84 | 1,266,968 | +2.38(+1.31%) |