Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 167.88 | 169.03 | 165.72 | 165.72 | 17,228,058 | -1.92(-1.14%) |
Sep 27, 2019 | 170.24 | 170.36 | 166.06 | 167.63 | 9,660,709 | -1.59(-0.94%) |
Sep 26, 2019 | 169.22 | 170.00 | 168.22 | 169.22 | 10,824,088 | +0.36(+0.21%) |
Sep 25, 2019 | 167.44 | 169.24 | 166.08 | 168.87 | 8,125,828 | +0.77(+0.46%) |
Sep 24, 2019 | 169.67 | 170.72 | 167.06 | 168.10 | 10,819,469 | -0.41(-0.25%) |
Sep 23, 2019 | 166.57 | 168.84 | 166.47 | 168.51 | 9,172,339 | +0.82(+0.49%) |
Sep 20, 2019 | 170.91 | 171.13 | 167.59 | 167.69 | 13,426,883 | -1.83(-1.08%) |
Sep 19, 2019 | 169.75 | 170.92 | 169.19 | 169.52 | 7,295,805 | +0.65(+0.38%) |
Sep 18, 2019 | 170.61 | 170.70 | 166.50 | 168.88 | 10,128,335 | -1.12(-0.66%) |
Sep 17, 2019 | 170.36 | 171.74 | 168.64 | 170.00 | 6,165,659 | +0.33(+0.19%) |
Sep 16, 2019 | 169.72 | 170.72 | 169.09 | 169.67 | 4,414,973 | -1.12(-0.65%) |
Sep 13, 2019 | 172.12 | 172.23 | 169.58 | 170.78 | 6,334,945 | -0.68(-0.40%) |
Sep 12, 2019 | 170.38 | 172.85 | 170.22 | 171.47 | 8,041,985 | +2.89(+1.71%) |
Sep 11, 2019 | 170.91 | 171.42 | 168.07 | 168.58 | 9,453,247 | -1.32(-0.78%) |
Sep 10, 2019 | 172.85 | 173.13 | 167.45 | 169.90 | 15,833,496 | -5.01(-2.86%) |
Sep 09, 2019 | 180.08 | 180.21 | 172.94 | 174.91 | 7,564,830 | -4.04(-2.26%) |
Sep 06, 2019 | 177.98 | 179.88 | 177.80 | 178.94 | 8,294,324 | +0.97(+0.55%) |
Sep 05, 2019 | 177.01 | 178.89 | 176.67 | 177.97 | 6,629,476 | +2.85(+1.63%) |
Sep 04, 2019 | 174.28 | 175.53 | 173.46 | 175.12 | 4,327,197 | +2.48(+1.43%) |
Sep 03, 2019 | 173.92 | 174.62 | 172.55 | 172.64 | 4,820,381 | -1.56(-0.90%) |
Aug 30, 2019 | 175.33 | 175.51 | 173.09 | 174.21 | 4,215,408 | -0.34(-0.19%) |
Aug 29, 2019 | 173.80 | 174.75 | 172.75 | 174.54 | 4,857,077 | +2.41(+1.40%) |
Aug 28, 2019 | 170.51 | 172.44 | 169.59 | 172.13 | 4,576,471 | +0.28(+0.16%) |
Aug 27, 2019 | 171.80 | 172.63 | 170.47 | 171.85 | 4,177,041 | +0.76(+0.44%) |
Aug 26, 2019 | 169.96 | 171.17 | 168.94 | 171.09 | 8,049,315 | +2.27(+1.35%) |
Aug 23, 2019 | 172.98 | 173.90 | 167.86 | 168.82 | 7,321,329 | -4.68(-2.70%) |
Aug 22, 2019 | 175.29 | 175.66 | 172.08 | 173.50 | 6,913,097 | -0.82(-0.47%) |
Aug 21, 2019 | 174.08 | 175.04 | 173.65 | 174.32 | 3,836,591 | +1.64(+0.95%) |
Aug 20, 2019 | 172.87 | 174.02 | 171.96 | 172.68 | 3,937,823 | -0.48(-0.28%) |
Aug 19, 2019 | 173.82 | 173.82 | 171.60 | 173.16 | 5,485,849 | +1.45(+0.85%) |
Aug 16, 2019 | 171.49 | 172.21 | 170.72 | 171.71 | 8,627,824 | +1.89(+1.11%) |
Aug 15, 2019 | 167.88 | 170.54 | 167.17 | 169.82 | 6,952,158 | +2.90(+1.74%) |
Aug 14, 2019 | 169.55 | 170.52 | 166.59 | 166.92 | 7,579,461 | -4.91(-2.86%) |
Aug 13, 2019 | 167.77 | 172.13 | 167.59 | 171.83 | 7,053,689 | +2.18(+1.29%) |
Aug 12, 2019 | 170.70 | 171.87 | 168.93 | 169.64 | 7,494,699 | -2.61(-1.51%) |
Aug 09, 2019 | 172.85 | 173.26 | 171.10 | 172.25 | 5,585,690 | -0.82(-0.47%) |
Aug 08, 2019 | 170.72 | 173.12 | 169.87 | 173.07 | 7,902,237 | +4.41(+2.61%) |
Aug 07, 2019 | 164.99 | 169.06 | 163.87 | 168.66 | 8,619,182 | +2.73(+1.65%) |
Aug 06, 2019 | 165.27 | 166.38 | 163.67 | 165.93 | 10,686,578 | +3.48(+2.14%) |
Aug 05, 2019 | 165.48 | 166.91 | 160.64 | 162.45 | 17,519,198 | -8.23(-4.82%) |
Aug 02, 2019 | 171.24 | 171.50 | 168.06 | 170.68 | 8,590,692 | -1.68(-0.98%) |
Aug 01, 2019 | 172.39 | 175.47 | 171.41 | 172.37 | 8,749,376 | +1.13(+0.66%) |
Jul 31, 2019 | 174.89 | 175.14 | 169.38 | 171.24 | 8,294,918 | -3.40(-1.94%) |
Jul 30, 2019 | 175.61 | 176.42 | 174.39 | 174.64 | 5,442,924 | -1.62(-0.92%) |
Jul 29, 2019 | 176.91 | 177.08 | 175.79 | 176.25 | 4,803,697 | -0.46(-0.26%) |
Jul 26, 2019 | 175.48 | 176.84 | 175.29 | 176.72 | 5,256,075 | +2.02(+1.16%) |
Jul 25, 2019 | 176.89 | 177.00 | 174.42 | 174.69 | 6,322,511 | -1.67(-0.95%) |
Jul 24, 2019 | 173.93 | 176.47 | 172.44 | 176.37 | 8,490,848 | +2.34(+1.34%) |
Jul 23, 2019 | 174.02 | 174.39 | 172.26 | 174.03 | 7,474,689 | +0.32(+0.18%) |
Jul 22, 2019 | 172.82 | 174.11 | 172.34 | 173.71 | 5,055,422 | +1.28(+0.74%) |
Jul 19, 2019 | 174.94 | 174.94 | 172.34 | 172.43 | 5,537,251 | -1.24(-0.71%) |
Jul 18, 2019 | 171.85 | 173.76 | 171.80 | 173.68 | 4,925,512 | +1.33(+0.77%) |
Jul 17, 2019 | 172.74 | 173.37 | 172.21 | 172.35 | 4,151,252 | -0.15(-0.09%) |
Jul 16, 2019 | 173.52 | 174.01 | 171.94 | 172.50 | 7,067,909 | -1.21(-0.70%) |
Jul 15, 2019 | 173.70 | 174.19 | 173.11 | 173.71 | 4,667,788 | +0.23(+0.13%) |
Jul 12, 2019 | 174.46 | 174.46 | 172.13 | 173.48 | 7,480,746 | -0.39(-0.23%) |
Jul 11, 2019 | 173.28 | 174.07 | 172.65 | 173.88 | 7,261,932 | +1.38(+0.80%) |
Jul 10, 2019 | 171.80 | 173.41 | 171.80 | 172.50 | 5,312,632 | +1.52(+0.89%) |
Jul 09, 2019 | 168.77 | 171.13 | 168.64 | 170.98 | 5,087,277 | +1.48(+0.87%) |
Jul 08, 2019 | 169.61 | 169.90 | 168.74 | 169.50 | 6,985,267 | -0.45(-0.27%) |
Jul 05, 2019 | 169.18 | 170.31 | 167.88 | 169.95 | 6,071,122 | -0.20(-0.12%) |
Jul 03, 2019 | 169.32 | 170.27 | 169.05 | 170.15 | 4,227,104 | +1.53(+0.91%) |
Jul 02, 2019 | 167.49 | 168.66 | 166.72 | 168.62 | 5,445,381 | +1.29(+0.77%) |