Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 162.10 | 163.25 | 161.78 | 161.84 | 1,340,995 | -0.26(-0.16%) |
Sep 27, 2019 | 165.46 | 165.53 | 161.68 | 162.10 | 1,291,622 | -2.64(-1.60%) |
Sep 26, 2019 | 165.20 | 165.46 | 164.05 | 164.74 | 1,332,584 | +0.00(+0.00%) |
Sep 25, 2019 | 164.25 | 165.10 | 163.47 | 164.74 | 1,986,004 | +1.15(+0.70%) |
Sep 24, 2019 | 166.49 | 167.27 | 163.33 | 163.59 | 2,070,668 | -1.85(-1.12%) |
Sep 23, 2019 | 164.96 | 167.01 | 163.91 | 165.44 | 1,543,838 | -0.51(-0.31%) |
Sep 20, 2019 | 167.12 | 167.40 | 164.80 | 165.96 | 8,637,047 | -0.67(-0.40%) |
Sep 19, 2019 | 167.52 | 168.45 | 165.64 | 166.63 | 1,469,663 | -1.92(-1.14%) |
Sep 18, 2019 | 169.22 | 169.22 | 166.42 | 168.55 | 1,398,610 | -0.89(-0.53%) |
Sep 17, 2019 | 170.57 | 170.57 | 167.90 | 169.44 | 1,380,931 | +0.30(+0.18%) |
Sep 16, 2019 | 169.03 | 169.76 | 166.82 | 169.14 | 1,750,078 | +0.90(+0.53%) |
Sep 13, 2019 | 168.42 | 168.49 | 167.41 | 168.25 | 1,201,863 | +0.49(+0.29%) |
Sep 12, 2019 | 168.28 | 168.28 | 165.74 | 167.76 | 1,177,126 | +0.72(+0.43%) |
Sep 11, 2019 | 166.39 | 167.06 | 165.05 | 167.04 | 944,484 | +0.65(+0.39%) |
Sep 10, 2019 | 166.25 | 166.40 | 164.21 | 166.40 | 1,239,026 | -0.18(-0.11%) |
Sep 09, 2019 | 170.80 | 170.94 | 166.10 | 166.57 | 1,820,330 | -4.07(-2.39%) |
Sep 06, 2019 | 171.02 | 171.62 | 170.09 | 170.65 | 789,086 | +0.35(+0.21%) |
Sep 05, 2019 | 170.45 | 171.51 | 169.77 | 170.29 | 924,193 | +1.38(+0.82%) |
Sep 04, 2019 | 169.19 | 170.15 | 168.44 | 168.91 | 1,088,983 | +1.27(+0.76%) |
Sep 03, 2019 | 168.32 | 169.01 | 165.78 | 167.65 | 945,677 | -1.76(-1.04%) |
Aug 30, 2019 | 168.73 | 170.25 | 168.28 | 169.41 | 1,302,461 | +1.59(+0.95%) |
Aug 29, 2019 | 165.50 | 168.14 | 165.14 | 167.81 | 1,469,812 | +3.57(+2.17%) |
Aug 28, 2019 | 161.90 | 164.41 | 161.31 | 164.25 | 604,429 | +1.84(+1.13%) |
Aug 27, 2019 | 164.14 | 164.42 | 161.71 | 162.40 | 709,340 | -1.14(-0.70%) |
Aug 26, 2019 | 164.06 | 164.49 | 161.38 | 163.55 | 713,637 | +0.97(+0.60%) |
Aug 23, 2019 | 165.41 | 167.64 | 161.62 | 162.57 | 1,828,707 | -3.54(-2.13%) |
Aug 22, 2019 | 167.45 | 167.67 | 164.83 | 166.12 | 715,781 | -0.82(-0.49%) |
Aug 21, 2019 | 167.40 | 167.44 | 165.34 | 166.94 | 1,143,538 | +1.16(+0.70%) |
Aug 20, 2019 | 165.39 | 166.39 | 164.82 | 165.78 | 1,063,236 | -0.37(-0.22%) |
Aug 19, 2019 | 165.21 | 166.53 | 164.65 | 166.15 | 856,052 | +2.87(+1.76%) |
Aug 16, 2019 | 162.70 | 165.09 | 162.40 | 163.28 | 1,638,012 | +1.89(+1.17%) |
Aug 15, 2019 | 160.16 | 161.96 | 159.60 | 161.39 | 1,355,943 | +1.23(+0.77%) |
Aug 14, 2019 | 161.16 | 161.47 | 159.16 | 160.16 | 1,756,283 | -2.02(-1.24%) |
Aug 13, 2019 | 160.45 | 163.51 | 160.00 | 162.18 | 907,567 | +1.58(+0.99%) |
Aug 12, 2019 | 162.25 | 162.44 | 159.98 | 160.60 | 605,865 | -2.46(-1.51%) |
Aug 09, 2019 | 162.37 | 163.97 | 161.86 | 163.06 | 812,457 | -0.06(-0.04%) |
Aug 08, 2019 | 161.78 | 163.94 | 161.26 | 163.12 | 879,107 | +2.94(+1.84%) |
Aug 07, 2019 | 157.83 | 160.77 | 157.22 | 160.18 | 1,132,770 | +0.16(+0.10%) |
Aug 06, 2019 | 157.97 | 160.07 | 156.57 | 160.02 | 1,000,799 | +3.45(+2.21%) |
Aug 05, 2019 | 159.40 | 159.42 | 155.03 | 156.57 | 1,352,300 | -4.60(-2.86%) |
Aug 02, 2019 | 162.39 | 162.60 | 160.44 | 161.17 | 1,063,104 | -1.29(-0.80%) |
Aug 01, 2019 | 164.38 | 165.40 | 161.61 | 162.47 | 1,437,482 | -2.22(-1.35%) |
Jul 31, 2019 | 167.43 | 167.98 | 163.68 | 164.69 | 1,340,619 | -2.82(-1.68%) |
Jul 30, 2019 | 167.51 | 167.81 | 166.03 | 167.50 | 1,060,733 | -0.63(-0.37%) |
Jul 29, 2019 | 168.04 | 168.43 | 167.18 | 168.13 | 1,043,406 | +0.09(+0.05%) |
Jul 26, 2019 | 165.88 | 168.20 | 165.13 | 168.04 | 1,970,401 | +1.88(+1.13%) |
Jul 25, 2019 | 165.97 | 167.40 | 164.30 | 166.17 | 1,248,032 | -0.03(-0.02%) |
Jul 24, 2019 | 164.72 | 167.90 | 163.90 | 166.19 | 1,545,166 | +1.48(+0.90%) |
Jul 23, 2019 | 164.66 | 164.74 | 162.64 | 164.72 | 1,298,706 | +1.20(+0.73%) |
Jul 22, 2019 | 162.82 | 163.87 | 162.19 | 163.52 | 793,207 | +0.68(+0.42%) |
Jul 19, 2019 | 163.07 | 163.74 | 162.66 | 162.84 | 1,061,072 | +0.59(+0.37%) |
Jul 18, 2019 | 162.57 | 162.57 | 159.95 | 162.24 | 1,396,890 | -0.33(-0.20%) |
Jul 17, 2019 | 164.50 | 164.79 | 162.47 | 162.57 | 2,551,401 | -2.96(-1.79%) |
Jul 16, 2019 | 165.55 | 166.05 | 165.24 | 165.53 | 1,217,381 | +0.43(+0.26%) |
Jul 15, 2019 | 164.60 | 165.49 | 164.25 | 165.10 | 1,372,102 | +0.50(+0.30%) |
Jul 12, 2019 | 163.47 | 164.70 | 162.71 | 164.60 | 934,168 | +1.98(+1.22%) |
Jul 11, 2019 | 161.67 | 162.64 | 161.53 | 162.62 | 799,332 | +0.94(+0.58%) |
Jul 10, 2019 | 161.51 | 162.85 | 160.82 | 161.68 | 1,001,438 | +1.51(+0.95%) |
Jul 09, 2019 | 159.55 | 160.29 | 158.65 | 160.16 | 1,556,670 | -0.57(-0.35%) |
Jul 08, 2019 | 160.51 | 162.02 | 159.94 | 160.73 | 929,080 | -0.72(-0.44%) |
Jul 05, 2019 | 161.02 | 161.62 | 159.67 | 161.45 | 543,858 | -0.33(-0.20%) |
Jul 03, 2019 | 161.89 | 161.99 | 160.27 | 161.78 | 602,343 | +0.09(+0.06%) |
Jul 02, 2019 | 161.40 | 161.73 | 160.37 | 161.69 | 1,053,783 | +0.91(+0.56%) |