Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 192.34 | 194.11 | 191.81 | 193.53 | 2,770,284 | +1.40(+0.73%) |
Sep 27, 2019 | 192.04 | 192.55 | 191.34 | 192.13 | 2,588,495 | +0.50(+0.26%) |
Sep 26, 2019 | 193.08 | 194.39 | 191.52 | 191.62 | 3,392,501 | -0.03(-0.01%) |
Sep 25, 2019 | 191.10 | 192.12 | 190.18 | 191.65 | 2,696,711 | +0.55(+0.29%) |
Sep 24, 2019 | 191.53 | 192.45 | 190.68 | 191.10 | 3,431,075 | +0.43(+0.23%) |
Sep 23, 2019 | 188.43 | 191.51 | 188.43 | 190.67 | 3,726,303 | +1.94(+1.03%) |
Sep 20, 2019 | 189.59 | 190.88 | 188.71 | 188.73 | 6,665,672 | -1.02(-0.54%) |
Sep 19, 2019 | 189.62 | 190.93 | 189.16 | 189.75 | 2,899,431 | +0.08(+0.04%) |
Sep 18, 2019 | 189.87 | 190.07 | 187.74 | 189.67 | 2,826,214 | +0.52(+0.28%) |
Sep 17, 2019 | 187.48 | 190.04 | 187.02 | 189.15 | 4,096,959 | +2.21(+1.18%) |
Sep 16, 2019 | 188.65 | 189.15 | 186.87 | 186.94 | 3,813,079 | -2.17(-1.15%) |
Sep 13, 2019 | 191.53 | 191.78 | 188.33 | 189.11 | 4,206,873 | -2.11(-1.10%) |
Sep 12, 2019 | 190.99 | 192.91 | 190.45 | 191.22 | 3,815,075 | +1.76(+0.93%) |
Sep 11, 2019 | 189.00 | 190.68 | 187.96 | 189.46 | 3,762,045 | +0.20(+0.10%) |
Sep 10, 2019 | 194.17 | 194.17 | 187.73 | 189.26 | 7,108,395 | -6.56(-3.35%) |
Sep 09, 2019 | 198.74 | 198.74 | 195.73 | 195.82 | 2,849,648 | -2.50(-1.26%) |
Sep 06, 2019 | 198.12 | 199.05 | 197.80 | 198.32 | 2,192,748 | +0.49(+0.25%) |
Sep 05, 2019 | 198.48 | 198.59 | 196.85 | 197.83 | 3,053,357 | +0.89(+0.45%) |
Sep 04, 2019 | 196.04 | 197.63 | 195.14 | 196.94 | 2,515,210 | +1.24(+0.63%) |
Sep 03, 2019 | 196.43 | 197.09 | 194.94 | 195.71 | 3,531,578 | -0.76(-0.39%) |
Aug 30, 2019 | 198.11 | 198.29 | 195.53 | 196.46 | 3,033,391 | -1.27(-0.64%) |
Aug 29, 2019 | 197.10 | 198.16 | 195.79 | 197.74 | 3,044,651 | +2.22(+1.13%) |
Aug 28, 2019 | 194.22 | 195.65 | 193.13 | 195.52 | 2,400,232 | +1.81(+0.93%) |
Aug 27, 2019 | 195.08 | 195.37 | 193.71 | 193.71 | 2,308,963 | -0.77(-0.40%) |
Aug 26, 2019 | 193.74 | 194.72 | 192.06 | 194.48 | 2,847,554 | +2.02(+1.05%) |
Aug 23, 2019 | 196.51 | 196.78 | 191.77 | 192.46 | 4,084,794 | -4.33(-2.20%) |
Aug 22, 2019 | 197.74 | 198.05 | 195.35 | 196.79 | 2,844,795 | -1.09(-0.55%) |
Aug 21, 2019 | 197.16 | 197.96 | 196.11 | 197.89 | 2,290,049 | +2.01(+1.03%) |
Aug 20, 2019 | 196.23 | 197.18 | 195.77 | 195.88 | 2,604,127 | -0.28(-0.14%) |
Aug 19, 2019 | 197.24 | 197.44 | 194.66 | 196.16 | 3,034,939 | +0.28(+0.14%) |
Aug 16, 2019 | 196.51 | 197.09 | 194.83 | 195.88 | 2,761,452 | +0.18(+0.09%) |
Aug 15, 2019 | 194.12 | 195.89 | 193.36 | 195.70 | 3,094,007 | +1.60(+0.83%) |
Aug 14, 2019 | 196.31 | 197.02 | 194.00 | 194.09 | 3,606,304 | -2.91(-1.48%) |
Aug 13, 2019 | 197.25 | 197.45 | 195.49 | 197.01 | 3,260,080 | +2.37(+1.22%) |
Aug 12, 2019 | 197.65 | 197.83 | 194.00 | 194.64 | 2,290,160 | -3.64(-1.84%) |
Aug 09, 2019 | 195.53 | 198.98 | 195.53 | 198.28 | 4,220,307 | +2.82(+1.44%) |
Aug 08, 2019 | 194.84 | 197.02 | 193.82 | 195.47 | 4,153,576 | +1.06(+0.54%) |
Aug 07, 2019 | 191.21 | 195.06 | 189.49 | 194.41 | 4,201,595 | +2.46(+1.28%) |
Aug 06, 2019 | 188.73 | 192.36 | 188.18 | 191.94 | 3,312,811 | +3.26(+1.73%) |
Aug 05, 2019 | 191.55 | 192.41 | 187.77 | 188.69 | 4,109,472 | -3.61(-1.88%) |
Aug 02, 2019 | 189.45 | 192.85 | 189.08 | 192.30 | 3,923,517 | +2.90(+1.53%) |
Aug 01, 2019 | 189.34 | 191.09 | 188.38 | 189.41 | 3,604,759 | +0.47(+0.25%) |
Jul 31, 2019 | 190.15 | 190.71 | 187.72 | 188.93 | 4,515,742 | -1.45(-0.76%) |
Jul 30, 2019 | 192.13 | 192.95 | 189.70 | 190.38 | 3,132,357 | -2.37(-1.23%) |
Jul 29, 2019 | 193.66 | 194.94 | 192.14 | 192.75 | 4,772,017 | -0.54(-0.28%) |
Jul 26, 2019 | 195.41 | 196.32 | 192.31 | 193.29 | 5,609,342 | +1.02(+0.53%) |
Jul 25, 2019 | 190.40 | 192.41 | 190.36 | 192.27 | 4,222,040 | +1.49(+0.78%) |
Jul 24, 2019 | 191.73 | 192.72 | 190.32 | 190.78 | 3,313,471 | -1.37(-0.71%) |
Jul 23, 2019 | 193.43 | 193.89 | 190.65 | 192.15 | 2,792,326 | -0.62(-0.32%) |
Jul 22, 2019 | 191.68 | 193.06 | 190.54 | 192.77 | 2,877,596 | +1.01(+0.53%) |
Jul 19, 2019 | 193.29 | 193.90 | 191.69 | 191.75 | 3,190,297 | -1.83(-0.95%) |
Jul 18, 2019 | 191.94 | 193.62 | 191.27 | 193.58 | 2,522,344 | +1.97(+1.03%) |
Jul 17, 2019 | 191.85 | 192.68 | 191.29 | 191.61 | 1,894,504 | -0.01(-0.00%) |
Jul 16, 2019 | 191.45 | 192.68 | 190.21 | 191.62 | 2,654,935 | -0.44(-0.23%) |
Jul 15, 2019 | 191.54 | 192.50 | 190.70 | 192.06 | 2,686,392 | +1.09(+0.57%) |
Jul 12, 2019 | 190.70 | 191.33 | 189.42 | 190.97 | 2,186,163 | +0.27(+0.14%) |
Jul 11, 2019 | 192.29 | 192.59 | 189.73 | 190.70 | 2,143,901 | -0.28(-0.15%) |
Jul 10, 2019 | 190.30 | 191.39 | 190.03 | 190.97 | 2,054,763 | +0.81(+0.43%) |
Jul 09, 2019 | 190.07 | 190.70 | 189.60 | 190.16 | 1,805,778 | -0.06(-0.03%) |
Jul 08, 2019 | 189.40 | 190.55 | 189.39 | 190.22 | 2,027,751 | +0.83(+0.44%) |
Jul 05, 2019 | 190.35 | 190.98 | 188.51 | 189.40 | 2,092,475 | -1.41(-0.74%) |
Jul 03, 2019 | 188.12 | 190.86 | 188.02 | 190.80 | 2,571,957 | +2.90(+1.54%) |
Jul 02, 2019 | 185.37 | 187.91 | 184.99 | 187.91 | 3,480,116 | +2.94(+1.59%) |