Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 182.99 | 184.75 | 182.63 | 183.90 | 1,062,946 | +0.91(+0.49%) |
Sep 27, 2019 | 183.09 | 183.88 | 181.75 | 182.99 | 807,460 | +0.18(+0.10%) |
Sep 26, 2019 | 181.31 | 183.28 | 180.86 | 182.81 | 1,135,973 | +2.41(+1.34%) |
Sep 25, 2019 | 179.25 | 181.28 | 179.21 | 180.41 | 1,806,425 | +1.16(+0.65%) |
Sep 24, 2019 | 178.93 | 180.40 | 178.32 | 179.25 | 653,386 | +0.79(+0.44%) |
Sep 23, 2019 | 176.39 | 179.21 | 176.39 | 178.46 | 549,078 | +1.17(+0.66%) |
Sep 20, 2019 | 178.93 | 179.14 | 177.28 | 177.29 | 1,175,688 | -1.44(-0.81%) |
Sep 19, 2019 | 179.63 | 180.14 | 178.25 | 178.73 | 409,167 | -0.47(-0.26%) |
Sep 18, 2019 | 179.80 | 180.08 | 178.09 | 179.19 | 424,377 | -0.17(-0.09%) |
Sep 17, 2019 | 178.54 | 180.24 | 178.45 | 179.36 | 555,066 | +1.37(+0.77%) |
Sep 16, 2019 | 176.59 | 178.41 | 175.26 | 178.00 | 661,524 | +2.37(+1.35%) |
Sep 13, 2019 | 176.94 | 177.74 | 174.25 | 175.63 | 864,608 | -2.05(-1.15%) |
Sep 12, 2019 | 180.06 | 180.63 | 176.81 | 177.68 | 916,064 | -0.16(-0.09%) |
Sep 11, 2019 | 177.86 | 177.99 | 175.54 | 177.84 | 801,602 | -0.45(-0.25%) |
Sep 10, 2019 | 180.63 | 180.63 | 176.56 | 178.29 | 823,355 | -3.08(-1.70%) |
Sep 09, 2019 | 182.77 | 182.77 | 180.70 | 181.37 | 708,990 | -1.59(-0.87%) |
Sep 06, 2019 | 182.28 | 183.65 | 182.18 | 182.96 | 818,972 | +0.88(+0.48%) |
Sep 05, 2019 | 182.74 | 183.37 | 181.37 | 182.08 | 701,534 | -1.23(-0.67%) |
Sep 04, 2019 | 182.72 | 183.85 | 182.11 | 183.31 | 849,157 | +1.76(+0.97%) |
Sep 03, 2019 | 179.71 | 181.96 | 179.71 | 181.55 | 595,708 | +1.30(+0.72%) |
Aug 30, 2019 | 180.73 | 180.75 | 179.02 | 180.25 | 591,971 | +0.50(+0.28%) |
Aug 29, 2019 | 178.57 | 179.97 | 177.83 | 179.75 | 661,380 | +2.14(+1.20%) |
Aug 28, 2019 | 176.54 | 177.83 | 176.46 | 177.62 | 450,962 | +1.16(+0.66%) |
Aug 27, 2019 | 177.96 | 178.81 | 176.43 | 176.46 | 790,646 | -0.53(-0.30%) |
Aug 26, 2019 | 175.68 | 177.11 | 174.76 | 176.99 | 450,401 | +2.16(+1.24%) |
Aug 23, 2019 | 176.92 | 178.07 | 174.28 | 174.83 | 710,719 | -2.31(-1.30%) |
Aug 22, 2019 | 176.60 | 177.51 | 175.50 | 177.13 | 410,037 | +0.79(+0.45%) |
Aug 21, 2019 | 175.62 | 177.01 | 174.95 | 176.34 | 497,688 | +1.19(+0.68%) |
Aug 20, 2019 | 176.61 | 177.34 | 174.84 | 175.15 | 748,309 | -0.99(-0.56%) |
Aug 19, 2019 | 175.46 | 176.79 | 174.07 | 176.14 | 441,163 | +1.59(+0.91%) |
Aug 16, 2019 | 173.94 | 175.41 | 172.85 | 174.56 | 642,206 | +1.20(+0.69%) |
Aug 15, 2019 | 171.47 | 173.73 | 171.20 | 173.35 | 716,470 | +2.40(+1.40%) |
Aug 14, 2019 | 173.00 | 173.70 | 170.63 | 170.95 | 650,950 | -2.21(-1.28%) |
Aug 13, 2019 | 174.23 | 174.23 | 171.75 | 173.16 | 1,075,238 | -1.15(-0.66%) |
Aug 12, 2019 | 174.58 | 176.02 | 173.75 | 174.32 | 488,669 | -0.38(-0.22%) |
Aug 09, 2019 | 174.77 | 175.95 | 172.70 | 174.70 | 998,686 | -0.43(-0.25%) |
Aug 08, 2019 | 172.97 | 175.24 | 171.87 | 175.13 | 646,704 | +1.91(+1.10%) |
Aug 07, 2019 | 171.75 | 174.82 | 169.84 | 173.22 | 712,652 | +1.00(+0.58%) |
Aug 06, 2019 | 170.13 | 172.72 | 169.15 | 172.22 | 813,536 | +2.10(+1.23%) |
Aug 05, 2019 | 173.79 | 175.53 | 167.78 | 170.13 | 844,297 | -4.36(-2.50%) |
Aug 02, 2019 | 172.68 | 175.93 | 172.35 | 174.49 | 1,010,950 | +2.22(+1.29%) |
Aug 01, 2019 | 171.70 | 173.50 | 169.07 | 172.26 | 1,782,327 | -4.79(-2.71%) |
Jul 31, 2019 | 178.81 | 181.10 | 176.12 | 177.06 | 1,076,136 | -1.76(-0.98%) |
Jul 30, 2019 | 178.00 | 180.78 | 178.00 | 178.81 | 905,009 | +0.36(+0.20%) |
Jul 29, 2019 | 177.36 | 179.61 | 176.66 | 178.46 | 538,805 | +1.75(+0.99%) |
Jul 26, 2019 | 175.52 | 176.81 | 175.10 | 176.71 | 622,395 | +1.30(+0.74%) |
Jul 25, 2019 | 175.41 | 175.72 | 174.16 | 175.41 | 439,132 | +0.00(+0.00%) |
Jul 24, 2019 | 175.80 | 175.80 | 174.39 | 175.41 | 392,886 | +0.01(+0.01%) |
Jul 23, 2019 | 174.37 | 175.91 | 173.05 | 175.40 | 576,573 | +1.43(+0.82%) |
Jul 22, 2019 | 175.61 | 175.77 | 173.60 | 173.97 | 485,330 | -1.43(-0.81%) |
Jul 19, 2019 | 178.49 | 178.98 | 174.77 | 175.40 | 662,725 | -2.85(-1.60%) |
Jul 18, 2019 | 178.60 | 178.84 | 176.69 | 178.24 | 419,278 | -0.66(-0.37%) |
Jul 17, 2019 | 179.13 | 179.90 | 177.42 | 178.91 | 549,353 | -0.03(-0.02%) |
Jul 16, 2019 | 179.18 | 179.35 | 177.99 | 178.94 | 526,050 | -0.24(-0.13%) |
Jul 15, 2019 | 178.53 | 180.24 | 178.00 | 179.18 | 482,653 | +0.69(+0.38%) |
Jul 12, 2019 | 179.35 | 179.52 | 177.84 | 178.49 | 484,426 | -0.78(-0.44%) |
Jul 11, 2019 | 180.95 | 181.08 | 178.26 | 179.27 | 680,819 | -2.01(-1.11%) |
Jul 10, 2019 | 180.39 | 181.56 | 178.94 | 181.28 | 736,685 | +1.92(+1.07%) |
Jul 09, 2019 | 178.01 | 179.63 | 177.43 | 179.36 | 686,810 | +1.19(+0.67%) |
Jul 08, 2019 | 176.36 | 178.33 | 176.33 | 178.18 | 600,568 | +1.90(+1.08%) |
Jul 05, 2019 | 176.34 | 176.62 | 173.27 | 176.28 | 347,400 | -1.24(-0.70%) |
Jul 03, 2019 | 175.07 | 177.55 | 174.72 | 177.51 | 478,058 | +3.20(+1.83%) |
Jul 02, 2019 | 172.05 | 174.44 | 171.81 | 174.32 | 793,540 | +2.76(+1.61%) |