Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 194.13 | 195.82 | 192.47 | 192.68 | 200,668 | -1.45(-0.75%) |
Sep 27, 2019 | 195.90 | 196.60 | 192.69 | 194.13 | 252,263 | -0.79(-0.41%) |
Sep 26, 2019 | 194.96 | 196.01 | 193.70 | 194.93 | 250,062 | +0.46(+0.24%) |
Sep 25, 2019 | 194.23 | 195.08 | 193.21 | 194.46 | 200,839 | +1.01(+0.52%) |
Sep 24, 2019 | 194.61 | 195.94 | 193.15 | 193.45 | 258,454 | +0.27(+0.14%) |
Sep 23, 2019 | 194.14 | 195.05 | 193.03 | 193.18 | 209,168 | -2.26(-1.15%) |
Sep 20, 2019 | 199.22 | 199.44 | 194.92 | 195.44 | 491,227 | -3.31(-1.67%) |
Sep 19, 2019 | 200.47 | 200.86 | 198.59 | 198.75 | 200,471 | -1.13(-0.56%) |
Sep 18, 2019 | 201.05 | 201.17 | 197.91 | 199.88 | 309,344 | -1.25(-0.62%) |
Sep 17, 2019 | 201.74 | 202.79 | 199.56 | 201.13 | 287,671 | -1.44(-0.71%) |
Sep 16, 2019 | 200.15 | 203.28 | 200.00 | 202.57 | 304,584 | +3.96(+1.99%) |
Sep 13, 2019 | 198.00 | 200.03 | 198.00 | 198.61 | 271,939 | +1.38(+0.70%) |
Sep 12, 2019 | 200.55 | 200.95 | 196.40 | 197.23 | 369,623 | -3.27(-1.63%) |
Sep 11, 2019 | 198.55 | 200.95 | 197.84 | 200.49 | 221,255 | +2.27(+1.15%) |
Sep 10, 2019 | 196.15 | 198.26 | 193.82 | 198.22 | 248,415 | +2.21(+1.13%) |
Sep 09, 2019 | 196.07 | 197.19 | 193.38 | 196.01 | 403,493 | +0.41(+0.21%) |
Sep 06, 2019 | 195.90 | 197.60 | 194.86 | 195.60 | 254,462 | +0.69(+0.36%) |
Sep 05, 2019 | 191.09 | 195.34 | 190.99 | 194.91 | 420,525 | +5.17(+2.72%) |
Sep 04, 2019 | 190.79 | 191.36 | 188.96 | 189.74 | 255,906 | +0.47(+0.25%) |
Sep 03, 2019 | 188.03 | 189.67 | 186.72 | 189.27 | 222,127 | -0.87(-0.46%) |
Aug 30, 2019 | 190.09 | 191.25 | 189.53 | 190.14 | 175,320 | +1.57(+0.83%) |
Aug 29, 2019 | 186.84 | 189.12 | 186.08 | 188.57 | 199,718 | +3.93(+2.13%) |
Aug 28, 2019 | 182.62 | 185.52 | 181.59 | 184.64 | 247,519 | +1.09(+0.59%) |
Aug 27, 2019 | 186.09 | 186.39 | 182.57 | 183.55 | 166,795 | -1.82(-0.98%) |
Aug 26, 2019 | 186.83 | 187.21 | 183.46 | 185.37 | 314,682 | +0.32(+0.17%) |
Aug 23, 2019 | 188.35 | 189.84 | 184.25 | 185.05 | 372,658 | -3.87(-2.05%) |
Aug 22, 2019 | 190.27 | 190.73 | 187.69 | 188.92 | 173,363 | -0.81(-0.43%) |
Aug 21, 2019 | 189.85 | 190.99 | 188.86 | 189.73 | 201,521 | +1.74(+0.93%) |
Aug 20, 2019 | 188.14 | 188.69 | 186.88 | 187.99 | 178,614 | -0.66(-0.35%) |
Aug 19, 2019 | 189.67 | 190.22 | 188.35 | 188.65 | 202,454 | +1.29(+0.69%) |
Aug 16, 2019 | 185.99 | 188.65 | 184.77 | 187.36 | 320,888 | +2.60(+1.41%) |
Aug 15, 2019 | 182.36 | 184.97 | 181.19 | 184.76 | 337,376 | +2.84(+1.56%) |
Aug 14, 2019 | 182.48 | 183.29 | 180.54 | 181.92 | 364,993 | -2.66(-1.44%) |
Aug 13, 2019 | 185.25 | 187.67 | 184.13 | 184.57 | 198,275 | -0.15(-0.08%) |
Aug 12, 2019 | 188.43 | 188.43 | 183.68 | 184.73 | 242,201 | -4.94(-2.60%) |
Aug 09, 2019 | 191.91 | 191.91 | 188.79 | 189.66 | 237,106 | -2.50(-1.30%) |
Aug 08, 2019 | 188.70 | 193.15 | 188.70 | 192.16 | 388,313 | +4.30(+2.29%) |
Aug 07, 2019 | 184.16 | 188.46 | 183.47 | 187.86 | 602,813 | +1.15(+0.62%) |
Aug 06, 2019 | 183.91 | 187.28 | 182.35 | 186.71 | 487,664 | +3.93(+2.15%) |
Aug 05, 2019 | 184.38 | 186.46 | 178.86 | 182.78 | 566,073 | -4.01(-2.15%) |
Aug 02, 2019 | 193.82 | 194.72 | 184.55 | 186.79 | 940,587 | -7.99(-4.10%) |
Aug 01, 2019 | 190.25 | 196.05 | 186.02 | 194.78 | 1,255,820 | -12.04(-5.82%) |
Jul 31, 2019 | 211.20 | 213.06 | 206.82 | 206.82 | 419,374 | -4.38(-2.08%) |
Jul 30, 2019 | 210.07 | 211.23 | 208.57 | 211.21 | 208,676 | -0.64(-0.30%) |
Jul 29, 2019 | 212.08 | 212.51 | 210.31 | 211.85 | 166,465 | -0.11(-0.05%) |
Jul 26, 2019 | 211.51 | 212.43 | 210.43 | 211.96 | 210,944 | +0.54(+0.26%) |
Jul 25, 2019 | 211.69 | 213.69 | 210.68 | 211.41 | 341,520 | -0.27(-0.13%) |
Jul 24, 2019 | 207.85 | 212.55 | 207.85 | 211.69 | 193,412 | +3.05(+1.46%) |
Jul 23, 2019 | 208.76 | 209.52 | 205.51 | 208.63 | 199,955 | +1.32(+0.64%) |
Jul 22, 2019 | 208.05 | 208.11 | 205.20 | 207.31 | 305,190 | -1.07(-0.51%) |
Jul 19, 2019 | 209.47 | 210.96 | 208.02 | 208.38 | 171,648 | +0.14(+0.07%) |
Jul 18, 2019 | 209.25 | 209.25 | 205.36 | 208.25 | 266,655 | -1.34(-0.64%) |
Jul 17, 2019 | 213.03 | 213.03 | 208.74 | 209.59 | 273,718 | -4.35(-2.03%) |
Jul 16, 2019 | 213.16 | 215.47 | 212.82 | 213.93 | 245,601 | +1.18(+0.55%) |
Jul 15, 2019 | 212.65 | 212.80 | 210.20 | 212.76 | 197,148 | +0.16(+0.08%) |
Jul 12, 2019 | 211.42 | 213.28 | 210.54 | 212.59 | 202,224 | +1.78(+0.84%) |
Jul 11, 2019 | 208.62 | 211.04 | 207.67 | 210.82 | 287,671 | +2.10(+1.01%) |
Jul 10, 2019 | 210.48 | 211.06 | 208.25 | 208.72 | 242,427 | -0.77(-0.37%) |
Jul 09, 2019 | 206.27 | 209.67 | 205.23 | 209.49 | 248,012 | +2.18(+1.05%) |
Jul 08, 2019 | 207.17 | 208.48 | 206.34 | 207.30 | 214,976 | -1.54(-0.74%) |
Jul 05, 2019 | 210.07 | 210.41 | 206.29 | 208.84 | 185,225 | -1.99(-0.95%) |
Jul 03, 2019 | 207.94 | 211.13 | 207.68 | 210.84 | 197,588 | +3.12(+1.50%) |
Jul 02, 2019 | 203.95 | 210.21 | 203.58 | 207.72 | 560,154 | +4.39(+2.16%) |