Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 169.69 | 171.22 | 169.69 | 170.99 | 31,364 | +1.60(+0.95%) |
Sep 27, 2019 | 170.77 | 170.77 | 168.56 | 169.39 | 88,484 | -0.62(-0.36%) |
Sep 26, 2019 | 170.90 | 170.90 | 169.21 | 170.00 | 62,390 | -0.99(-0.58%) |
Sep 25, 2019 | 169.95 | 171.11 | 168.77 | 170.99 | 30,046 | +1.64(+0.97%) |
Sep 24, 2019 | 172.20 | 172.78 | 169.06 | 169.36 | 84,769 | -2.11(-1.23%) |
Sep 23, 2019 | 170.36 | 171.98 | 170.32 | 171.47 | 46,864 | +0.55(+0.32%) |
Sep 20, 2019 | 173.18 | 173.56 | 170.92 | 170.92 | 45,866 | -1.99(-1.15%) |
Sep 19, 2019 | 173.73 | 173.94 | 172.88 | 172.90 | 27,930 | -0.52(-0.30%) |
Sep 18, 2019 | 173.56 | 173.68 | 171.79 | 173.42 | 52,656 | -0.42(-0.24%) |
Sep 17, 2019 | 172.70 | 173.86 | 172.48 | 173.84 | 25,536 | +0.80(+0.46%) |
Sep 16, 2019 | 173.86 | 174.07 | 172.83 | 173.05 | 41,024 | -2.02(-1.15%) |
Sep 13, 2019 | 175.76 | 176.06 | 174.96 | 175.06 | 26,209 | -0.30(-0.17%) |
Sep 12, 2019 | 175.31 | 176.35 | 174.76 | 175.36 | 73,916 | +0.78(+0.44%) |
Sep 11, 2019 | 173.74 | 174.69 | 172.91 | 174.59 | 30,369 | +0.85(+0.49%) |
Sep 10, 2019 | 173.49 | 173.74 | 171.93 | 173.74 | 97,779 | -0.39(-0.22%) |
Sep 09, 2019 | 173.80 | 174.33 | 173.50 | 174.12 | 72,317 | +0.89(+0.51%) |
Sep 06, 2019 | 173.27 | 173.78 | 172.88 | 173.24 | 91,415 | +0.34(+0.20%) |
Sep 05, 2019 | 171.18 | 173.10 | 171.18 | 172.89 | 60,344 | +3.46(+2.04%) |
Sep 04, 2019 | 168.81 | 169.60 | 168.30 | 169.43 | 32,877 | +1.64(+0.98%) |
Sep 03, 2019 | 167.81 | 168.70 | 167.10 | 167.79 | 58,511 | -0.94(-0.56%) |
Aug 30, 2019 | 170.23 | 170.46 | 168.24 | 168.73 | 298,977 | -0.93(-0.55%) |
Aug 29, 2019 | 168.89 | 169.89 | 168.72 | 169.66 | 47,434 | +2.54(+1.52%) |
Aug 28, 2019 | 164.73 | 167.29 | 164.61 | 167.11 | 69,664 | +2.01(+1.21%) |
Aug 27, 2019 | 166.69 | 167.00 | 165.04 | 165.11 | 60,013 | -0.94(-0.56%) |
Aug 26, 2019 | 165.76 | 166.05 | 164.79 | 166.04 | 64,189 | +1.51(+0.92%) |
Aug 23, 2019 | 167.96 | 168.60 | 163.85 | 164.53 | 156,305 | -4.73(-2.80%) |
Aug 22, 2019 | 169.45 | 169.92 | 168.19 | 169.26 | 46,870 | +0.26(+0.15%) |
Aug 21, 2019 | 168.54 | 169.13 | 168.41 | 169.00 | 164,040 | +2.77(+1.67%) |
Aug 20, 2019 | 166.36 | 167.09 | 165.89 | 166.23 | 36,608 | -0.14(-0.09%) |
Aug 19, 2019 | 166.54 | 166.84 | 165.97 | 166.38 | 56,890 | +2.07(+1.26%) |
Aug 16, 2019 | 163.27 | 164.57 | 163.21 | 164.30 | 69,856 | +2.07(+1.28%) |
Aug 15, 2019 | 163.47 | 163.66 | 161.05 | 162.23 | 53,745 | -0.50(-0.31%) |
Aug 14, 2019 | 165.32 | 165.32 | 162.64 | 162.73 | 111,662 | -5.33(-3.17%) |
Aug 13, 2019 | 165.08 | 169.46 | 164.94 | 168.06 | 50,053 | +2.70(+1.63%) |
Aug 12, 2019 | 166.80 | 166.80 | 164.84 | 165.36 | 32,402 | -2.60(-1.55%) |
Aug 09, 2019 | 169.17 | 169.43 | 167.33 | 167.97 | 36,566 | -1.79(-1.05%) |
Aug 08, 2019 | 167.40 | 169.75 | 167.27 | 169.75 | 49,260 | +3.60(+2.16%) |
Aug 07, 2019 | 164.00 | 166.40 | 163.09 | 166.16 | 95,973 | +0.52(+0.31%) |
Aug 06, 2019 | 164.25 | 165.73 | 163.40 | 165.64 | 198,547 | +2.56(+1.57%) |
Aug 05, 2019 | 164.57 | 164.62 | 161.93 | 163.08 | 118,580 | -4.55(-2.71%) |
Aug 02, 2019 | 168.48 | 168.71 | 166.99 | 167.63 | 126,925 | -1.56(-0.92%) |
Aug 01, 2019 | 172.00 | 173.59 | 168.77 | 169.19 | 90,734 | -2.52(-1.47%) |
Jul 31, 2019 | 173.57 | 173.71 | 170.15 | 171.71 | 61,416 | -2.03(-1.17%) |
Jul 30, 2019 | 173.49 | 174.10 | 173.14 | 173.74 | 34,796 | -1.08(-0.62%) |
Jul 29, 2019 | 175.35 | 175.35 | 174.07 | 174.81 | 104,081 | -0.85(-0.49%) |
Jul 26, 2019 | 175.09 | 175.74 | 174.67 | 175.67 | 32,973 | +0.70(+0.40%) |
Jul 25, 2019 | 175.78 | 175.92 | 174.87 | 174.97 | 59,494 | -1.35(-0.77%) |
Jul 24, 2019 | 174.28 | 176.32 | 174.28 | 176.32 | 38,218 | +1.27(+0.72%) |
Jul 23, 2019 | 174.78 | 175.05 | 173.73 | 175.05 | 37,286 | +1.25(+0.72%) |
Jul 22, 2019 | 174.15 | 174.39 | 173.33 | 173.80 | 40,096 | +0.04(+0.02%) |
Jul 19, 2019 | 175.50 | 175.73 | 173.76 | 173.76 | 35,615 | -1.09(-0.62%) |
Jul 18, 2019 | 174.67 | 175.06 | 173.69 | 174.85 | 34,381 | -0.24(-0.14%) |
Jul 17, 2019 | 176.55 | 176.55 | 175.09 | 175.09 | 33,835 | -1.57(-0.89%) |
Jul 16, 2019 | 176.40 | 177.01 | 176.18 | 176.66 | 38,947 | -0.05(-0.03%) |
Jul 15, 2019 | 176.66 | 176.94 | 175.87 | 176.71 | 45,081 | +0.51(+0.29%) |
Jul 12, 2019 | 174.65 | 176.32 | 174.65 | 176.20 | 58,548 | +1.94(+1.11%) |
Jul 11, 2019 | 174.47 | 174.81 | 173.86 | 174.26 | 144,422 | +0.28(+0.16%) |
Jul 10, 2019 | 173.94 | 174.12 | 173.14 | 173.97 | 52,176 | +0.57(+0.33%) |
Jul 09, 2019 | 172.35 | 173.50 | 172.35 | 173.41 | 29,664 | +0.35(+0.20%) |
Jul 08, 2019 | 172.41 | 173.33 | 172.38 | 173.06 | 48,613 | -0.08(-0.04%) |
Jul 05, 2019 | 171.99 | 173.21 | 171.63 | 173.13 | 62,035 | +0.30(+0.18%) |
Jul 03, 2019 | 171.84 | 172.83 | 171.82 | 172.83 | 52,630 | +1.49(+0.87%) |
Jul 02, 2019 | 170.97 | 171.35 | 170.25 | 171.34 | 40,805 | +0.37(+0.22%) |