Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 205.66 | 207.21 | 205.01 | 206.70 | 3,657,492 | +1.92(+0.94%) |
Sep 27, 2019 | 206.34 | 206.46 | 204.12 | 204.78 | 3,538,331 | +0.06(+0.03%) |
Sep 26, 2019 | 204.62 | 205.90 | 204.01 | 204.71 | 4,920,005 | +1.50(+0.74%) |
Sep 25, 2019 | 201.86 | 203.52 | 200.00 | 203.21 | 4,455,607 | +2.40(+1.19%) |
Sep 24, 2019 | 203.24 | 205.11 | 200.25 | 200.81 | 5,071,819 | -0.75(-0.37%) |
Sep 23, 2019 | 199.70 | 202.35 | 199.51 | 201.56 | 3,317,338 | +1.41(+0.70%) |
Sep 20, 2019 | 203.11 | 204.94 | 199.76 | 200.15 | 8,752,101 | -3.07(-1.51%) |
Sep 19, 2019 | 205.93 | 206.15 | 203.07 | 203.23 | 3,653,594 | -2.41(-1.17%) |
Sep 18, 2019 | 205.23 | 206.26 | 204.02 | 205.64 | 3,842,450 | +0.55(+0.27%) |
Sep 17, 2019 | 202.04 | 205.19 | 201.76 | 205.09 | 4,272,367 | -0.69(-0.34%) |
Sep 16, 2019 | 207.33 | 208.12 | 205.44 | 205.78 | 3,502,399 | -2.66(-1.28%) |
Sep 13, 2019 | 208.76 | 209.33 | 206.98 | 208.45 | 4,271,658 | +0.16(+0.08%) |
Sep 12, 2019 | 207.95 | 209.79 | 207.67 | 208.29 | 3,778,336 | +1.02(+0.49%) |
Sep 11, 2019 | 207.51 | 208.18 | 205.81 | 207.27 | 3,341,779 | -0.30(-0.15%) |
Sep 10, 2019 | 206.91 | 207.59 | 204.64 | 207.57 | 4,726,462 | +0.12(+0.06%) |
Sep 09, 2019 | 206.24 | 208.35 | 204.97 | 207.46 | 4,993,906 | +1.55(+0.75%) |
Sep 06, 2019 | 203.74 | 206.12 | 203.01 | 205.91 | 3,634,417 | +2.66(+1.31%) |
Sep 05, 2019 | 201.60 | 203.81 | 201.56 | 203.25 | 3,786,772 | +3.56(+1.78%) |
Sep 04, 2019 | 199.51 | 199.69 | 196.59 | 199.69 | 3,532,452 | +1.28(+0.65%) |
Sep 03, 2019 | 200.51 | 201.56 | 197.79 | 198.41 | 4,674,800 | -3.40(-1.68%) |
Aug 30, 2019 | 202.27 | 203.01 | 200.73 | 201.81 | 4,256,861 | +0.52(+0.26%) |
Aug 29, 2019 | 198.26 | 201.62 | 198.13 | 201.28 | 4,725,888 | +4.75(+2.42%) |
Aug 28, 2019 | 192.93 | 196.65 | 192.24 | 196.53 | 3,470,137 | +3.31(+1.71%) |
Aug 27, 2019 | 194.40 | 195.16 | 192.95 | 193.22 | 4,870,712 | -0.39(-0.20%) |
Aug 26, 2019 | 193.44 | 194.36 | 191.42 | 193.61 | 4,156,201 | +1.04(+0.54%) |
Aug 23, 2019 | 194.71 | 195.57 | 191.27 | 192.56 | 6,516,692 | -3.14(-1.61%) |
Aug 22, 2019 | 194.85 | 197.15 | 194.70 | 195.71 | 5,132,726 | +0.55(+0.28%) |
Aug 21, 2019 | 193.68 | 195.58 | 191.93 | 195.16 | 8,966,819 | +2.93(+1.52%) |
Aug 20, 2019 | 189.05 | 192.90 | 187.87 | 192.23 | 14,064,796 | +8.09(+4.40%) |
Aug 19, 2019 | 183.27 | 184.90 | 181.79 | 184.13 | 7,233,632 | +3.81(+2.11%) |
Aug 16, 2019 | 180.41 | 181.02 | 178.57 | 180.32 | 4,622,996 | +1.65(+0.92%) |
Aug 15, 2019 | 179.75 | 180.42 | 176.25 | 178.68 | 4,742,987 | +0.18(+0.10%) |
Aug 14, 2019 | 181.04 | 181.84 | 178.43 | 178.50 | 5,174,001 | -5.97(-3.24%) |
Aug 13, 2019 | 182.68 | 187.38 | 181.32 | 184.47 | 4,411,567 | +1.20(+0.66%) |
Aug 12, 2019 | 184.26 | 185.63 | 182.54 | 183.26 | 1,949,067 | -2.70(-1.45%) |
Aug 09, 2019 | 187.23 | 188.08 | 184.13 | 185.97 | 3,288,669 | -1.37(-0.73%) |
Aug 08, 2019 | 185.68 | 187.44 | 184.81 | 187.34 | 3,352,041 | +3.24(+1.76%) |
Aug 07, 2019 | 182.44 | 184.62 | 179.86 | 184.10 | 4,405,647 | -0.79(-0.43%) |
Aug 06, 2019 | 181.53 | 185.14 | 181.08 | 184.88 | 4,118,297 | +3.42(+1.88%) |
Aug 05, 2019 | 185.53 | 185.94 | 180.71 | 181.47 | 5,140,942 | -6.38(-3.40%) |
Aug 02, 2019 | 187.59 | 188.73 | 186.91 | 187.85 | 3,257,950 | -0.60(-0.32%) |
Aug 01, 2019 | 189.61 | 192.69 | 187.74 | 188.45 | 3,875,026 | -0.76(-0.40%) |
Jul 31, 2019 | 191.57 | 192.85 | 187.86 | 189.22 | 3,869,310 | -3.25(-1.69%) |
Jul 30, 2019 | 192.61 | 193.55 | 192.02 | 192.47 | 2,453,594 | -0.60(-0.31%) |
Jul 29, 2019 | 191.96 | 193.27 | 191.57 | 193.07 | 2,718,265 | +1.00(+0.52%) |
Jul 26, 2019 | 190.84 | 192.33 | 189.58 | 192.07 | 3,021,577 | +1.20(+0.63%) |
Jul 25, 2019 | 189.74 | 191.19 | 189.16 | 190.86 | 2,637,481 | +0.74(+0.39%) |
Jul 24, 2019 | 188.77 | 190.19 | 188.67 | 190.12 | 2,492,646 | +1.44(+0.76%) |
Jul 23, 2019 | 188.22 | 189.60 | 187.48 | 188.68 | 2,925,172 | +1.60(+0.86%) |
Jul 22, 2019 | 188.60 | 188.83 | 186.28 | 187.07 | 3,123,454 | -1.57(-0.83%) |
Jul 19, 2019 | 190.08 | 190.58 | 188.54 | 188.64 | 3,676,036 | -1.24(-0.65%) |
Jul 18, 2019 | 190.82 | 191.46 | 188.61 | 189.88 | 3,466,573 | -1.04(-0.54%) |
Jul 17, 2019 | 191.91 | 192.66 | 190.91 | 190.91 | 3,430,489 | -1.46(-0.76%) |
Jul 16, 2019 | 192.41 | 193.34 | 191.91 | 192.38 | 3,001,081 | -1.28(-0.66%) |
Jul 15, 2019 | 193.87 | 194.18 | 191.98 | 193.65 | 3,546,633 | +0.42(+0.22%) |
Jul 12, 2019 | 190.38 | 193.25 | 190.03 | 193.24 | 5,002,797 | +3.71(+1.96%) |
Jul 11, 2019 | 187.94 | 189.56 | 186.85 | 189.53 | 3,896,193 | +2.91(+1.56%) |
Jul 10, 2019 | 186.59 | 187.12 | 184.91 | 186.61 | 3,904,307 | -1.11(-0.59%) |
Jul 09, 2019 | 187.66 | 188.90 | 187.01 | 187.72 | 2,707,647 | -0.81(-0.43%) |
Jul 08, 2019 | 186.81 | 188.99 | 186.47 | 188.52 | 3,054,811 | +1.28(+0.69%) |
Jul 05, 2019 | 185.92 | 187.87 | 185.71 | 187.24 | 2,877,359 | -0.57(-0.30%) |
Jul 03, 2019 | 185.79 | 188.38 | 185.68 | 187.81 | 2,466,163 | +1.73(+0.93%) |
Jul 02, 2019 | 186.16 | 186.18 | 184.58 | 186.07 | 3,569,436 | -0.12(-0.07%) |