Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 178.44 | 181.35 | 178.44 | 179.98 | 1,440,822 | +2.07(+1.16%) |
Sep 27, 2019 | 182.36 | 183.00 | 177.12 | 177.91 | 1,449,000 | -3.19(-1.76%) |
Sep 26, 2019 | 181.67 | 182.48 | 178.85 | 181.10 | 1,953,999 | -0.57(-0.32%) |
Sep 25, 2019 | 180.01 | 181.81 | 177.57 | 181.67 | 2,386,950 | +1.18(+0.66%) |
Sep 24, 2019 | 177.33 | 182.08 | 176.03 | 180.49 | 3,743,664 | +4.50(+2.56%) |
Sep 23, 2019 | 176.49 | 178.12 | 175.47 | 175.99 | 1,503,231 | -1.07(-0.60%) |
Sep 20, 2019 | 175.68 | 178.96 | 175.33 | 177.05 | 2,099,400 | +0.57(+0.32%) |
Sep 19, 2019 | 176.45 | 179.33 | 176.08 | 176.48 | 1,368,957 | -0.44(-0.25%) |
Sep 18, 2019 | 176.10 | 177.06 | 174.51 | 176.92 | 1,716,219 | +0.20(+0.11%) |
Sep 17, 2019 | 175.00 | 177.49 | 173.75 | 176.72 | 1,856,580 | +2.18(+1.25%) |
Sep 16, 2019 | 172.93 | 174.79 | 171.35 | 174.55 | 1,266,030 | +0.14(+0.08%) |
Sep 13, 2019 | 174.55 | 175.66 | 173.11 | 174.41 | 1,150,500 | +0.03(+0.02%) |
Sep 12, 2019 | 174.54 | 175.99 | 173.75 | 174.37 | 1,847,268 | +0.10(+0.06%) |
Sep 11, 2019 | 168.18 | 175.00 | 167.43 | 174.27 | 2,963,961 | +6.84(+4.09%) |
Sep 10, 2019 | 165.00 | 167.60 | 162.67 | 167.43 | 2,410,440 | +1.87(+1.13%) |
Sep 09, 2019 | 168.03 | 168.67 | 165.31 | 165.56 | 1,586,154 | -2.86(-1.70%) |
Sep 06, 2019 | 169.82 | 170.05 | 167.33 | 168.42 | 1,875,600 | -0.97(-0.57%) |
Sep 05, 2019 | 167.23 | 171.00 | 166.33 | 169.39 | 1,878,060 | +3.98(+2.41%) |
Sep 04, 2019 | 165.78 | 166.35 | 163.11 | 165.41 | 1,452,063 | +0.76(+0.46%) |
Sep 03, 2019 | 168.41 | 169.94 | 163.36 | 164.65 | 2,682,252 | -5.80(-3.40%) |
Aug 30, 2019 | 170.13 | 171.22 | 169.35 | 170.45 | 1,750,200 | +1.06(+0.63%) |
Aug 29, 2019 | 168.56 | 170.17 | 167.65 | 169.39 | 1,315,533 | +2.30(+1.38%) |
Aug 28, 2019 | 164.00 | 167.64 | 164.00 | 167.08 | 1,803,996 | +2.08(+1.26%) |
Aug 27, 2019 | 165.00 | 166.63 | 164.08 | 165.01 | 1,638,252 | +1.31(+0.80%) |
Aug 26, 2019 | 163.29 | 163.74 | 160.87 | 163.70 | 1,442,184 | +2.17(+1.34%) |
Aug 23, 2019 | 166.33 | 167.33 | 160.67 | 161.53 | 2,095,200 | -5.23(-3.14%) |
Aug 22, 2019 | 167.33 | 167.94 | 165.20 | 166.76 | 1,107,864 | -0.34(-0.20%) |
Aug 21, 2019 | 167.17 | 168.27 | 166.67 | 167.09 | 1,218,159 | +1.15(+0.69%) |
Aug 20, 2019 | 165.88 | 166.67 | 164.13 | 165.94 | 2,085,507 | +0.78(+0.47%) |
Aug 19, 2019 | 167.83 | 167.83 | 162.89 | 165.17 | 3,060,030 | +0.02(+0.01%) |
Aug 16, 2019 | 168.32 | 168.33 | 164.47 | 165.15 | 2,912,700 | -1.47(-0.88%) |
Aug 15, 2019 | 167.78 | 169.17 | 165.03 | 166.62 | 1,491,144 | -0.20(-0.12%) |
Aug 14, 2019 | 170.17 | 171.08 | 166.67 | 166.82 | 1,866,465 | -5.85(-3.39%) |
Aug 13, 2019 | 169.30 | 173.66 | 167.67 | 172.67 | 1,523,781 | +2.71(+1.59%) |
Aug 12, 2019 | 171.00 | 172.25 | 169.34 | 169.96 | 1,089,969 | -1.87(-1.09%) |
Aug 09, 2019 | 172.03 | 172.88 | 169.35 | 171.83 | 1,154,700 | -1.30(-0.75%) |
Aug 08, 2019 | 169.87 | 173.21 | 169.14 | 173.14 | 1,385,127 | +4.68(+2.78%) |
Aug 07, 2019 | 166.41 | 169.11 | 164.46 | 168.45 | 1,475,046 | +0.53(+0.32%) |
Aug 06, 2019 | 164.79 | 168.16 | 164.25 | 167.92 | 1,960,449 | +4.10(+2.50%) |
Aug 05, 2019 | 167.08 | 167.66 | 162.29 | 163.82 | 2,611,032 | -7.38(-4.31%) |
Aug 02, 2019 | 173.43 | 173.96 | 169.81 | 171.20 | 2,204,700 | -3.45(-1.98%) |
Aug 01, 2019 | 173.50 | 177.63 | 172.22 | 174.65 | 1,851,123 | +1.48(+0.85%) |
Jul 31, 2019 | 177.01 | 177.06 | 171.67 | 173.17 | 1,779,837 | -4.04(-2.28%) |
Jul 30, 2019 | 175.40 | 178.36 | 175.18 | 177.21 | 1,222,719 | +0.68(+0.38%) |
Jul 29, 2019 | 176.20 | 176.86 | 174.33 | 176.54 | 1,078,845 | +0.66(+0.38%) |
Jul 26, 2019 | 177.81 | 178.00 | 174.65 | 175.88 | 1,377,300 | -1.35(-0.76%) |
Jul 25, 2019 | 179.43 | 180.00 | 176.70 | 177.23 | 1,751,268 | -3.78(-2.09%) |
Jul 24, 2019 | 178.58 | 181.27 | 177.64 | 181.01 | 1,904,100 | +1.75(+0.98%) |
Jul 23, 2019 | 177.38 | 180.00 | 176.37 | 179.26 | 2,017,590 | +0.76(+0.43%) |
Jul 22, 2019 | 178.00 | 179.64 | 176.04 | 178.50 | 1,962,696 | +2.23(+1.27%) |
Jul 19, 2019 | 177.75 | 181.62 | 175.12 | 176.27 | 4,262,400 | -2.61(-1.46%) |
Jul 18, 2019 | 174.17 | 179.07 | 173.80 | 178.88 | 2,555,175 | +4.38(+2.51%) |
Jul 17, 2019 | 172.17 | 175.61 | 172.17 | 174.50 | 2,050,593 | +2.65(+1.54%) |
Jul 16, 2019 | 175.71 | 176.78 | 171.42 | 171.85 | 2,707,761 | -4.06(-2.31%) |
Jul 15, 2019 | 176.34 | 178.08 | 175.53 | 175.92 | 1,276,602 | +0.50(+0.29%) |
Jul 12, 2019 | 177.07 | 177.07 | 173.50 | 175.42 | 2,198,400 | -3.25(-1.82%) |
Jul 11, 2019 | 178.03 | 179.27 | 177.55 | 178.67 | 1,207,104 | +1.24(+0.70%) |
Jul 10, 2019 | 176.67 | 179.19 | 176.36 | 177.43 | 2,476,596 | +1.34(+0.76%) |
Jul 09, 2019 | 176.34 | 177.55 | 175.44 | 176.09 | 1,912,746 | -1.63(-0.92%) |
Jul 08, 2019 | 178.21 | 178.21 | 176.41 | 177.72 | 1,396,035 | -1.36(-0.76%) |
Jul 05, 2019 | 177.34 | 179.67 | 175.61 | 179.08 | 1,296,000 | +0.02(+0.01%) |
Jul 03, 2019 | 176.67 | 180.15 | 176.17 | 179.06 | 1,459,500 | +2.55(+1.45%) |
Jul 02, 2019 | 176.34 | 177.17 | 174.40 | 176.51 | 1,830,780 | +0.43(+0.24%) |