Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.05 | 989,317 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.49 | 194.50 | 197.06 | 1,804,653 | -6.99(-3.42%) |
Sep 26, 2019 | 204.66 | 205.24 | 202.63 | 204.04 | 733,560 | -0.53(-0.26%) |
Sep 25, 2019 | 201.83 | 205.09 | 201.31 | 204.57 | 770,768 | +3.01(+1.50%) |
Sep 24, 2019 | 206.90 | 207.70 | 201.46 | 201.55 | 1,680,269 | -4.59(-2.23%) |
Sep 23, 2019 | 206.24 | 206.25 | 202.96 | 206.15 | 1,253,429 | +1.24(+0.61%) |
Sep 20, 2019 | 208.29 | 208.29 | 204.49 | 204.90 | 1,608,025 | -2.38(-1.15%) |
Sep 19, 2019 | 206.98 | 208.71 | 206.34 | 207.29 | 1,191,911 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,865 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.19 | 204.59 | 208.81 | 670,531 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.38 | 204.19 | 572,283 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.18 | 721,213 | -0.67(-0.33%) |
Sep 12, 2019 | 205.39 | 206.29 | 202.77 | 203.85 | 900,430 | -0.10(-0.05%) |
Sep 11, 2019 | 202.91 | 204.25 | 199.35 | 203.96 | 807,373 | +1.56(+0.77%) |
Sep 10, 2019 | 207.59 | 207.59 | 200.44 | 202.40 | 1,193,360 | -5.66(-2.72%) |
Sep 09, 2019 | 212.07 | 212.07 | 206.72 | 208.05 | 769,115 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.70 | 211.09 | 533,570 | +0.92(+0.44%) |
Sep 05, 2019 | 207.24 | 211.05 | 205.88 | 210.17 | 891,908 | +5.63(+2.75%) |
Sep 04, 2019 | 204.91 | 206.41 | 202.81 | 204.54 | 843,009 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.48 | 201.85 | 204.00 | 849,103 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.18 | 206.34 | 683,914 | -0.75(-0.36%) |
Aug 29, 2019 | 207.70 | 208.37 | 206.04 | 207.09 | 639,386 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.17 | 621,901 | +1.04(+0.51%) |
Aug 27, 2019 | 204.33 | 205.40 | 203.60 | 204.13 | 768,534 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.35 | 203.16 | 440,916 | +1.78(+0.88%) |
Aug 23, 2019 | 206.74 | 206.97 | 200.18 | 201.38 | 988,991 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.55 | 207.01 | 207.48 | 933,002 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.65 | 535,382 | +2.30(+1.11%) |
Aug 20, 2019 | 207.61 | 208.86 | 206.17 | 207.35 | 538,426 | -0.85(-0.41%) |
Aug 19, 2019 | 206.68 | 208.95 | 206.68 | 208.21 | 550,068 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.17 | 201.38 | 204.63 | 622,366 | +4.14(+2.07%) |
Aug 15, 2019 | 197.99 | 201.25 | 196.93 | 200.48 | 475,481 | +3.28(+1.67%) |
Aug 14, 2019 | 200.69 | 201.71 | 195.77 | 197.20 | 883,493 | -6.68(-3.27%) |
Aug 13, 2019 | 202.82 | 205.48 | 202.02 | 203.87 | 668,933 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.93 | 200.88 | 203.50 | 422,627 | -0.97(-0.48%) |
Aug 09, 2019 | 204.22 | 205.70 | 202.24 | 204.47 | 549,479 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.41 | 200.53 | 204.97 | 571,833 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.30 | 192.02 | 198.86 | 628,323 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.86 | 197.00 | 897,346 | +3.45(+1.78%) |
Aug 05, 2019 | 202.65 | 202.65 | 191.60 | 193.55 | 1,279,801 | -11.09(-5.42%) |
Aug 02, 2019 | 206.15 | 206.82 | 202.34 | 204.64 | 907,317 | -1.67(-0.81%) |
Aug 01, 2019 | 203.29 | 210.73 | 202.56 | 206.31 | 1,657,802 | +1.63(+0.80%) |
Jul 31, 2019 | 199.24 | 206.97 | 197.66 | 204.67 | 2,260,992 | +11.55(+5.98%) |
Jul 30, 2019 | 192.04 | 193.20 | 190.94 | 193.12 | 652,746 | +0.74(+0.38%) |
Jul 29, 2019 | 194.32 | 194.52 | 192.33 | 192.38 | 765,520 | -1.84(-0.95%) |
Jul 26, 2019 | 191.94 | 194.95 | 191.94 | 194.23 | 687,818 | +2.43(+1.26%) |
Jul 25, 2019 | 193.39 | 193.67 | 191.39 | 191.80 | 541,796 | -2.07(-1.07%) |
Jul 24, 2019 | 192.69 | 194.00 | 190.80 | 193.87 | 555,165 | +0.36(+0.19%) |
Jul 23, 2019 | 194.10 | 194.10 | 192.08 | 193.51 | 384,859 | +0.36(+0.19%) |
Jul 22, 2019 | 191.93 | 193.91 | 191.42 | 193.15 | 420,840 | +1.32(+0.69%) |
Jul 19, 2019 | 195.65 | 195.75 | 191.75 | 191.83 | 547,175 | -3.23(-1.65%) |
Jul 18, 2019 | 193.80 | 195.32 | 193.61 | 195.06 | 359,324 | +1.43(+0.74%) |
Jul 17, 2019 | 195.63 | 195.81 | 193.56 | 193.63 | 742,480 | -2.11(-1.08%) |
Jul 16, 2019 | 196.80 | 196.80 | 194.20 | 195.74 | 676,152 | -0.02(-0.01%) |
Jul 15, 2019 | 195.96 | 196.13 | 194.89 | 195.75 | 417,562 | -0.30(-0.15%) |
Jul 12, 2019 | 193.65 | 196.08 | 192.65 | 196.05 | 591,159 | +3.48(+1.81%) |
Jul 11, 2019 | 191.15 | 193.79 | 190.85 | 192.57 | 607,035 | +1.81(+0.95%) |
Jul 10, 2019 | 191.57 | 191.87 | 190.18 | 190.76 | 636,482 | +1.64(+0.87%) |
Jul 09, 2019 | 187.11 | 189.26 | 186.62 | 189.12 | 545,794 | +0.45(+0.24%) |
Jul 08, 2019 | 191.16 | 191.50 | 188.00 | 188.67 | 502,077 | -3.68(-1.91%) |
Jul 05, 2019 | 192.90 | 193.27 | 190.05 | 192.35 | 634,095 | -1.13(-0.58%) |
Jul 03, 2019 | 192.36 | 193.59 | 191.24 | 193.47 | 290,186 | +2.24(+1.17%) |
Jul 02, 2019 | 189.19 | 191.55 | 189.19 | 191.23 | 686,576 | +1.84(+0.97%) |