Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 194.33 | 196.82 | 194.24 | 196.24 | 1,920,740 | +1.91(+0.98%) |
Sep 27, 2019 | 197.98 | 197.98 | 192.45 | 194.33 | 2,064,689 | -3.57(-1.80%) |
Sep 26, 2019 | 196.69 | 198.85 | 196.61 | 197.90 | 1,525,517 | +1.69(+0.86%) |
Sep 25, 2019 | 199.23 | 199.37 | 195.16 | 196.21 | 1,940,751 | -2.76(-1.39%) |
Sep 24, 2019 | 199.79 | 200.83 | 197.14 | 198.96 | 1,957,549 | -0.20(-0.10%) |
Sep 23, 2019 | 199.56 | 200.16 | 198.77 | 199.16 | 1,433,876 | -0.16(-0.08%) |
Sep 20, 2019 | 201.69 | 201.90 | 198.58 | 199.32 | 3,162,908 | -1.33(-0.66%) |
Sep 19, 2019 | 194.88 | 202.67 | 194.40 | 200.65 | 2,587,506 | +4.83(+2.46%) |
Sep 18, 2019 | 196.13 | 196.70 | 193.05 | 195.82 | 1,493,708 | +0.27(+0.14%) |
Sep 17, 2019 | 192.99 | 195.64 | 192.21 | 195.55 | 2,102,288 | +4.00(+2.09%) |
Sep 16, 2019 | 190.44 | 192.19 | 190.01 | 191.55 | 1,609,362 | +1.24(+0.65%) |
Sep 13, 2019 | 192.89 | 193.74 | 189.03 | 190.31 | 2,160,020 | -3.08(-1.59%) |
Sep 12, 2019 | 190.89 | 193.83 | 189.69 | 193.39 | 2,641,820 | +5.44(+2.89%) |
Sep 11, 2019 | 190.82 | 192.52 | 187.78 | 187.95 | 3,417,240 | -3.10(-1.62%) |
Sep 10, 2019 | 196.90 | 197.04 | 188.66 | 191.05 | 4,827,885 | -6.88(-3.48%) |
Sep 09, 2019 | 205.70 | 206.05 | 197.71 | 197.94 | 3,388,359 | -7.59(-3.69%) |
Sep 06, 2019 | 208.50 | 209.04 | 204.71 | 205.53 | 2,611,331 | -2.79(-1.34%) |
Sep 05, 2019 | 213.84 | 213.84 | 207.29 | 208.32 | 2,330,317 | -4.70(-2.21%) |
Sep 04, 2019 | 210.51 | 213.84 | 210.28 | 213.02 | 2,032,653 | +2.85(+1.36%) |
Sep 03, 2019 | 203.77 | 210.22 | 203.41 | 210.17 | 2,085,876 | +6.76(+3.32%) |
Aug 30, 2019 | 204.56 | 204.72 | 202.41 | 203.41 | 1,613,989 | -0.19(-0.10%) |
Aug 29, 2019 | 204.12 | 204.56 | 202.47 | 203.60 | 1,116,101 | +0.24(+0.12%) |
Aug 28, 2019 | 202.84 | 204.59 | 201.98 | 203.36 | 1,294,287 | +0.31(+0.15%) |
Aug 27, 2019 | 203.93 | 204.80 | 202.38 | 203.05 | 1,792,576 | -0.25(-0.12%) |
Aug 26, 2019 | 201.09 | 203.37 | 199.80 | 203.30 | 1,096,065 | +3.09(+1.54%) |
Aug 23, 2019 | 202.30 | 204.69 | 199.32 | 200.21 | 1,695,130 | -1.72(-0.85%) |
Aug 22, 2019 | 201.28 | 202.16 | 198.81 | 201.92 | 1,214,496 | +1.00(+0.50%) |
Aug 21, 2019 | 199.31 | 201.01 | 198.63 | 200.92 | 1,447,947 | +1.61(+0.81%) |
Aug 20, 2019 | 199.27 | 200.93 | 197.52 | 199.32 | 1,834,086 | +0.33(+0.16%) |
Aug 19, 2019 | 197.97 | 199.43 | 196.90 | 198.99 | 1,602,279 | +2.00(+1.01%) |
Aug 16, 2019 | 198.91 | 199.20 | 196.11 | 196.99 | 1,903,244 | -1.12(-0.57%) |
Aug 15, 2019 | 193.74 | 198.44 | 193.39 | 198.11 | 2,006,687 | +4.70(+2.43%) |
Aug 14, 2019 | 195.35 | 195.83 | 193.04 | 193.41 | 2,368,438 | -1.96(-1.00%) |
Aug 13, 2019 | 196.77 | 197.57 | 193.85 | 195.38 | 2,798,659 | -0.99(-0.50%) |
Aug 12, 2019 | 196.18 | 197.03 | 194.78 | 196.36 | 916,171 | -0.01(-0.00%) |
Aug 09, 2019 | 195.83 | 198.56 | 193.94 | 196.37 | 1,416,060 | +1.07(+0.55%) |
Aug 08, 2019 | 192.23 | 195.61 | 190.87 | 195.30 | 1,572,716 | +3.17(+1.65%) |
Aug 07, 2019 | 190.90 | 193.53 | 186.93 | 192.13 | 2,068,425 | +0.42(+0.22%) |
Aug 06, 2019 | 189.14 | 191.78 | 188.34 | 191.71 | 2,249,977 | +2.70(+1.43%) |
Aug 05, 2019 | 189.66 | 191.04 | 186.73 | 189.01 | 2,567,427 | -1.39(-0.73%) |
Aug 02, 2019 | 187.10 | 191.49 | 186.38 | 190.40 | 2,039,611 | +3.59(+1.92%) |
Aug 01, 2019 | 185.66 | 188.98 | 184.23 | 186.81 | 1,913,731 | -0.19(-0.10%) |
Jul 31, 2019 | 185.23 | 188.82 | 184.99 | 187.00 | 3,219,679 | +2.62(+1.42%) |
Jul 30, 2019 | 182.51 | 184.68 | 181.67 | 184.37 | 2,353,965 | +2.72(+1.50%) |
Jul 29, 2019 | 180.86 | 182.91 | 180.39 | 181.65 | 2,122,366 | +0.87(+0.48%) |
Jul 26, 2019 | 181.59 | 182.10 | 179.96 | 180.79 | 1,512,704 | -0.73(-0.40%) |
Jul 25, 2019 | 182.94 | 182.94 | 180.11 | 181.52 | 1,198,187 | +0.56(+0.31%) |
Jul 24, 2019 | 182.76 | 183.17 | 180.78 | 180.96 | 2,186,857 | -1.78(-0.97%) |
Jul 23, 2019 | 182.49 | 183.57 | 181.57 | 182.74 | 1,318,361 | +0.09(+0.05%) |
Jul 22, 2019 | 181.99 | 183.06 | 180.87 | 182.65 | 1,424,998 | +1.01(+0.55%) |
Jul 19, 2019 | 184.81 | 185.06 | 181.40 | 181.64 | 2,090,423 | -2.74(-1.49%) |
Jul 18, 2019 | 184.37 | 185.04 | 181.16 | 184.38 | 1,447,814 | -0.07(-0.04%) |
Jul 17, 2019 | 185.63 | 186.93 | 183.64 | 184.45 | 1,578,655 | -0.50(-0.27%) |
Jul 16, 2019 | 186.61 | 186.97 | 184.70 | 184.96 | 1,618,954 | -1.23(-0.66%) |
Jul 15, 2019 | 185.86 | 186.76 | 184.66 | 186.19 | 1,856,233 | +1.52(+0.82%) |
Jul 12, 2019 | 185.14 | 185.14 | 183.29 | 184.66 | 1,429,640 | -0.25(-0.13%) |
Jul 11, 2019 | 187.01 | 187.01 | 183.88 | 184.91 | 1,582,275 | -2.01(-1.07%) |
Jul 10, 2019 | 187.23 | 187.71 | 185.60 | 186.92 | 2,103,342 | +0.19(+0.10%) |
Jul 09, 2019 | 185.10 | 187.01 | 184.51 | 186.72 | 1,678,640 | +2.09(+1.13%) |
Jul 08, 2019 | 184.59 | 185.92 | 184.07 | 184.64 | 1,389,308 | -0.08(-0.04%) |
Jul 05, 2019 | 184.68 | 185.81 | 182.22 | 184.72 | 1,963,902 | -1.00(-0.54%) |
Jul 03, 2019 | 182.39 | 187.24 | 182.38 | 185.72 | 1,594,185 | +4.01(+2.21%) |
Jul 02, 2019 | 179.31 | 182.24 | 179.10 | 181.71 | 3,648,927 | +2.94(+1.65%) |