Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 186.99 | 188.59 | 186.44 | 187.35 | 615,112 | +0.69(+0.37%) |
Sep 27, 2019 | 189.47 | 189.77 | 185.79 | 186.66 | 793,446 | -2.28(-1.20%) |
Sep 26, 2019 | 191.05 | 191.06 | 188.35 | 188.94 | 450,301 | -2.35(-1.23%) |
Sep 25, 2019 | 189.48 | 191.64 | 188.51 | 191.29 | 344,117 | +1.51(+0.79%) |
Sep 24, 2019 | 193.69 | 193.91 | 188.89 | 189.78 | 559,891 | -3.52(-1.82%) |
Sep 23, 2019 | 193.28 | 194.28 | 192.79 | 193.30 | 223,380 | -0.56(-0.29%) |
Sep 20, 2019 | 194.12 | 195.13 | 192.44 | 193.86 | 210,784 | -0.39(-0.20%) |
Sep 19, 2019 | 195.48 | 197.04 | 194.09 | 194.25 | 778,463 | -0.92(-0.47%) |
Sep 18, 2019 | 196.25 | 196.41 | 193.11 | 195.17 | 575,619 | -1.06(-0.54%) |
Sep 17, 2019 | 195.67 | 196.42 | 194.98 | 196.23 | 230,977 | +0.12(+0.06%) |
Sep 16, 2019 | 194.69 | 197.06 | 194.42 | 196.11 | 576,430 | +0.47(+0.24%) |
Sep 13, 2019 | 196.40 | 197.39 | 195.38 | 195.65 | 641,423 | +0.16(+0.08%) |
Sep 12, 2019 | 195.95 | 196.71 | 194.15 | 195.48 | 401,759 | +0.16(+0.08%) |
Sep 11, 2019 | 192.04 | 195.74 | 191.27 | 195.33 | 883,896 | +3.89(+2.03%) |
Sep 10, 2019 | 189.13 | 191.69 | 187.40 | 191.44 | 611,279 | +1.81(+0.96%) |
Sep 09, 2019 | 189.91 | 190.55 | 188.10 | 189.62 | 638,327 | +0.60(+0.32%) |
Sep 06, 2019 | 190.27 | 191.00 | 188.84 | 189.02 | 219,545 | -0.91(-0.48%) |
Sep 05, 2019 | 189.19 | 191.57 | 188.38 | 189.93 | 465,141 | +2.89(+1.55%) |
Sep 04, 2019 | 187.40 | 187.75 | 186.13 | 187.04 | 232,592 | +1.40(+0.75%) |
Sep 03, 2019 | 187.28 | 188.56 | 184.93 | 185.65 | 573,974 | -3.25(-1.72%) |
Aug 30, 2019 | 190.41 | 190.70 | 187.75 | 188.90 | 412,498 | -0.43(-0.23%) |
Aug 29, 2019 | 188.29 | 189.60 | 188.16 | 189.32 | 594,486 | +3.07(+1.65%) |
Aug 28, 2019 | 183.99 | 187.28 | 183.35 | 186.25 | 278,672 | +1.97(+1.07%) |
Aug 27, 2019 | 188.09 | 188.32 | 184.00 | 184.28 | 348,128 | -2.67(-1.43%) |
Aug 26, 2019 | 186.62 | 186.94 | 185.00 | 186.94 | 234,340 | +2.10(+1.14%) |
Aug 23, 2019 | 189.42 | 190.87 | 184.20 | 184.84 | 308,703 | -5.71(-3.00%) |
Aug 22, 2019 | 191.62 | 191.95 | 189.24 | 190.55 | 461,940 | -0.68(-0.36%) |
Aug 21, 2019 | 191.29 | 191.70 | 190.48 | 191.23 | 243,942 | +1.68(+0.89%) |
Aug 20, 2019 | 190.35 | 190.58 | 189.33 | 189.56 | 195,307 | -1.03(-0.54%) |
Aug 19, 2019 | 191.23 | 191.77 | 190.48 | 190.58 | 430,662 | +1.53(+0.81%) |
Aug 16, 2019 | 186.31 | 189.43 | 186.31 | 189.05 | 252,013 | +3.88(+2.10%) |
Aug 15, 2019 | 186.50 | 186.60 | 184.36 | 185.17 | 389,035 | -0.87(-0.47%) |
Aug 14, 2019 | 188.16 | 188.39 | 185.46 | 186.04 | 618,611 | -5.08(-2.66%) |
Aug 13, 2019 | 188.20 | 192.56 | 187.62 | 191.13 | 800,628 | +2.43(+1.29%) |
Aug 12, 2019 | 190.13 | 190.67 | 188.19 | 188.70 | 277,897 | -2.50(-1.31%) |
Aug 09, 2019 | 193.04 | 193.11 | 190.47 | 191.20 | 483,412 | -2.44(-1.26%) |
Aug 08, 2019 | 190.53 | 193.91 | 190.53 | 193.64 | 535,568 | +3.87(+2.04%) |
Aug 07, 2019 | 187.77 | 190.15 | 186.43 | 189.77 | 733,564 | +0.34(+0.18%) |
Aug 06, 2019 | 188.65 | 189.80 | 187.08 | 189.43 | 305,704 | +2.12(+1.13%) |
Aug 05, 2019 | 189.61 | 189.83 | 185.01 | 187.30 | 645,197 | -5.93(-3.07%) |
Aug 02, 2019 | 194.75 | 194.92 | 191.60 | 193.23 | 368,486 | -2.49(-1.27%) |
Aug 01, 2019 | 198.05 | 200.26 | 194.75 | 195.72 | 398,249 | -1.70(-0.86%) |
Jul 31, 2019 | 199.39 | 201.02 | 196.10 | 197.42 | 907,430 | -1.54(-0.78%) |
Jul 30, 2019 | 195.75 | 199.03 | 195.46 | 198.97 | 283,678 | +1.76(+0.89%) |
Jul 29, 2019 | 198.46 | 198.81 | 196.18 | 197.21 | 388,052 | -1.21(-0.61%) |
Jul 26, 2019 | 196.37 | 198.79 | 196.37 | 198.42 | 366,012 | +2.48(+1.27%) |
Jul 25, 2019 | 198.32 | 198.36 | 195.87 | 195.94 | 248,598 | -2.56(-1.29%) |
Jul 24, 2019 | 194.74 | 198.70 | 194.66 | 198.50 | 490,787 | +3.07(+1.57%) |
Jul 23, 2019 | 195.23 | 195.43 | 193.95 | 195.43 | 215,120 | +0.84(+0.43%) |
Jul 22, 2019 | 195.00 | 195.88 | 194.36 | 194.58 | 378,518 | +0.03(+0.01%) |
Jul 19, 2019 | 196.24 | 196.82 | 194.49 | 194.55 | 170,895 | -1.38(-0.70%) |
Jul 18, 2019 | 194.81 | 196.40 | 194.60 | 195.93 | 1,282,803 | +1.11(+0.57%) |
Jul 17, 2019 | 195.80 | 196.06 | 194.29 | 194.82 | 760,419 | -1.06(-0.54%) |
Jul 16, 2019 | 196.18 | 196.99 | 195.52 | 195.88 | 210,220 | -0.28(-0.14%) |
Jul 15, 2019 | 197.23 | 197.23 | 195.61 | 196.16 | 359,469 | -0.38(-0.19%) |
Jul 12, 2019 | 195.46 | 197.25 | 195.15 | 196.54 | 735,220 | +1.39(+0.71%) |
Jul 11, 2019 | 196.38 | 196.69 | 194.21 | 195.15 | 173,144 | -1.01(-0.51%) |
Jul 10, 2019 | 196.57 | 197.17 | 194.91 | 196.16 | 1,775,360 | +0.65(+0.33%) |
Jul 09, 2019 | 194.02 | 195.55 | 193.97 | 195.51 | 540,218 | +0.57(+0.29%) |
Jul 08, 2019 | 196.10 | 196.28 | 194.40 | 194.94 | 208,896 | -1.85(-0.94%) |
Jul 05, 2019 | 195.79 | 196.94 | 194.90 | 196.79 | 246,963 | -0.05(-0.02%) |
Jul 03, 2019 | 195.91 | 196.96 | 195.39 | 196.84 | 686,981 | +1.64(+0.84%) |
Jul 02, 2019 | 196.29 | 196.29 | 194.12 | 195.20 | 546,489 | -1.11(-0.56%) |