Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 190.14 | 192.59 | 189.58 | 189.88 | 982,499 | -0.25(-0.13%) |
Sep 27, 2019 | 194.26 | 194.34 | 189.17 | 190.14 | 1,355,691 | -3.91(-2.02%) |
Sep 26, 2019 | 194.37 | 195.32 | 193.58 | 194.05 | 1,227,979 | +0.56(+0.29%) |
Sep 25, 2019 | 192.46 | 193.90 | 191.69 | 193.49 | 1,272,784 | +0.63(+0.33%) |
Sep 24, 2019 | 194.59 | 197.77 | 192.56 | 192.86 | 2,673,871 | -1.27(-0.65%) |
Sep 23, 2019 | 193.34 | 194.69 | 191.97 | 194.12 | 2,028,529 | +1.20(+0.62%) |
Sep 20, 2019 | 194.87 | 195.79 | 191.57 | 192.92 | 3,674,035 | -1.89(-0.97%) |
Sep 19, 2019 | 194.86 | 196.46 | 194.14 | 194.81 | 1,925,372 | -0.58(-0.30%) |
Sep 18, 2019 | 194.28 | 196.51 | 192.12 | 195.40 | 1,990,240 | +0.40(+0.21%) |
Sep 17, 2019 | 194.97 | 195.94 | 192.50 | 195.00 | 1,450,490 | +0.24(+0.12%) |
Sep 16, 2019 | 193.31 | 195.72 | 190.67 | 194.76 | 2,252,636 | +5.96(+3.16%) |
Sep 13, 2019 | 190.85 | 191.19 | 188.57 | 188.80 | 1,360,306 | -1.80(-0.95%) |
Sep 12, 2019 | 191.12 | 191.43 | 188.63 | 190.60 | 1,480,729 | +1.47(+0.77%) |
Sep 11, 2019 | 190.14 | 190.81 | 187.70 | 189.13 | 1,465,823 | -0.73(-0.38%) |
Sep 10, 2019 | 188.42 | 189.88 | 179.75 | 189.86 | 2,243,047 | -0.18(-0.10%) |
Sep 09, 2019 | 195.34 | 195.72 | 189.55 | 190.04 | 1,428,969 | -5.35(-2.74%) |
Sep 06, 2019 | 194.41 | 197.17 | 194.00 | 195.40 | 1,505,566 | +2.34(+1.21%) |
Sep 05, 2019 | 195.67 | 195.67 | 192.78 | 193.06 | 1,592,533 | -1.38(-0.71%) |
Sep 04, 2019 | 191.47 | 194.86 | 191.47 | 194.44 | 2,002,147 | +2.84(+1.48%) |
Sep 03, 2019 | 190.67 | 192.14 | 189.24 | 191.60 | 1,598,667 | -0.12(-0.06%) |
Aug 30, 2019 | 194.40 | 194.67 | 191.47 | 191.72 | 1,346,513 | -1.71(-0.89%) |
Aug 29, 2019 | 194.34 | 194.42 | 192.21 | 193.43 | 1,145,211 | +1.07(+0.56%) |
Aug 28, 2019 | 190.42 | 193.07 | 187.99 | 192.36 | 1,035,105 | +1.49(+0.78%) |
Aug 27, 2019 | 192.48 | 193.21 | 190.59 | 190.88 | 1,386,618 | -1.03(-0.54%) |
Aug 26, 2019 | 190.02 | 192.55 | 187.96 | 191.91 | 1,322,957 | +2.48(+1.31%) |
Aug 23, 2019 | 193.31 | 194.53 | 188.68 | 189.43 | 1,429,988 | -4.01(-2.07%) |
Aug 22, 2019 | 194.72 | 195.30 | 191.20 | 193.44 | 1,029,957 | -0.79(-0.41%) |
Aug 21, 2019 | 193.61 | 195.16 | 192.25 | 194.23 | 1,383,759 | +1.44(+0.75%) |
Aug 20, 2019 | 194.00 | 194.75 | 192.06 | 192.79 | 1,001,099 | -0.42(-0.22%) |
Aug 19, 2019 | 192.46 | 193.84 | 191.87 | 193.21 | 991,678 | +1.98(+1.03%) |
Aug 16, 2019 | 191.66 | 192.17 | 189.62 | 191.23 | 1,537,171 | +1.15(+0.61%) |
Aug 15, 2019 | 188.25 | 191.94 | 187.87 | 190.08 | 1,923,436 | +1.71(+0.91%) |
Aug 14, 2019 | 188.78 | 190.18 | 186.36 | 188.37 | 1,351,914 | -1.91(-1.01%) |
Aug 13, 2019 | 189.03 | 192.56 | 188.12 | 190.29 | 1,282,376 | +0.46(+0.24%) |
Aug 12, 2019 | 191.70 | 192.22 | 189.65 | 189.82 | 1,191,973 | -2.08(-1.08%) |
Aug 09, 2019 | 193.67 | 194.97 | 190.69 | 191.90 | 1,382,792 | -2.57(-1.32%) |
Aug 08, 2019 | 189.94 | 194.97 | 189.41 | 194.48 | 2,440,946 | +6.34(+3.37%) |
Aug 07, 2019 | 184.86 | 189.81 | 184.27 | 188.14 | 2,542,088 | +2.12(+1.14%) |
Aug 06, 2019 | 186.50 | 187.45 | 183.06 | 186.01 | 1,831,630 | +3.38(+1.85%) |
Aug 05, 2019 | 184.42 | 185.27 | 180.62 | 182.63 | 2,386,335 | -2.75(-1.48%) |
Aug 02, 2019 | 185.91 | 186.01 | 182.04 | 185.38 | 1,355,114 | -0.39(-0.21%) |
Aug 01, 2019 | 183.39 | 189.68 | 180.88 | 185.77 | 2,022,525 | -2.49(-1.32%) |
Jul 31, 2019 | 181.28 | 192.09 | 180.88 | 188.26 | 2,847,354 | +6.89(+3.80%) |
Jul 30, 2019 | 182.29 | 182.57 | 180.88 | 181.37 | 1,249,886 | -1.26(-0.69%) |
Jul 29, 2019 | 181.37 | 183.12 | 181.22 | 182.63 | 1,701,126 | +1.42(+0.78%) |
Jul 26, 2019 | 182.70 | 182.96 | 179.70 | 181.22 | 1,253,665 | -0.76(-0.42%) |
Jul 25, 2019 | 181.48 | 184.06 | 180.05 | 181.98 | 1,547,328 | +2.47(+1.37%) |
Jul 24, 2019 | 175.93 | 179.69 | 175.01 | 179.51 | 912,050 | +3.09(+1.75%) |
Jul 23, 2019 | 177.76 | 177.97 | 173.16 | 176.42 | 1,722,453 | -0.34(-0.19%) |
Jul 22, 2019 | 175.78 | 178.15 | 175.32 | 176.76 | 1,107,822 | +1.30(+0.74%) |
Jul 19, 2019 | 176.69 | 176.97 | 173.06 | 175.46 | 1,241,535 | -0.60(-0.34%) |
Jul 18, 2019 | 176.21 | 176.79 | 173.78 | 176.06 | 1,349,070 | +0.15(+0.09%) |
Jul 17, 2019 | 174.87 | 176.37 | 174.76 | 175.90 | 1,431,369 | +1.27(+0.73%) |
Jul 16, 2019 | 173.66 | 175.20 | 172.81 | 174.63 | 1,085,341 | +0.92(+0.53%) |
Jul 15, 2019 | 177.43 | 177.43 | 173.25 | 173.71 | 1,589,023 | -3.78(-2.13%) |
Jul 12, 2019 | 177.05 | 179.00 | 176.62 | 177.49 | 1,288,952 | +1.15(+0.65%) |
Jul 11, 2019 | 174.09 | 177.47 | 173.39 | 176.34 | 1,735,413 | +1.67(+0.96%) |
Jul 10, 2019 | 173.69 | 174.95 | 172.95 | 174.67 | 1,777,209 | +1.22(+0.71%) |
Jul 09, 2019 | 168.22 | 173.52 | 167.79 | 173.45 | 2,696,340 | +5.97(+3.56%) |
Jul 08, 2019 | 167.24 | 168.02 | 166.01 | 167.48 | 1,411,867 | -0.25(-0.15%) |
Jul 05, 2019 | 167.04 | 168.18 | 164.78 | 167.73 | 1,183,092 | +0.60(+0.36%) |
Jul 03, 2019 | 167.77 | 168.11 | 163.69 | 167.13 | 2,036,476 | -1.33(-0.79%) |
Jul 02, 2019 | 165.40 | 169.27 | 164.62 | 168.47 | 4,366,405 | +6.91(+4.28%) |