Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 166.81 | 170.16 | 165.84 | 167.42 | 2,960,050 | -1.24(-0.73%) |
Sep 27, 2019 | 169.19 | 170.31 | 167.71 | 168.66 | 2,046,071 | -0.38(-0.23%) |
Sep 26, 2019 | 169.50 | 169.84 | 167.05 | 169.04 | 2,196,920 | -0.59(-0.35%) |
Sep 25, 2019 | 170.94 | 171.59 | 169.50 | 169.62 | 2,087,772 | -0.42(-0.25%) |
Sep 24, 2019 | 172.15 | 172.86 | 169.24 | 170.05 | 2,686,796 | -1.05(-0.61%) |
Sep 23, 2019 | 171.09 | 172.00 | 170.71 | 171.10 | 2,025,313 | +0.71(+0.42%) |
Sep 20, 2019 | 169.57 | 172.45 | 169.36 | 170.39 | 7,983,746 | +1.12(+0.66%) |
Sep 19, 2019 | 169.33 | 169.89 | 168.29 | 169.27 | 1,722,442 | +0.53(+0.31%) |
Sep 18, 2019 | 169.88 | 170.29 | 167.20 | 168.74 | 2,210,100 | -1.45(-0.85%) |
Sep 17, 2019 | 167.88 | 170.25 | 167.88 | 170.20 | 2,848,869 | +2.28(+1.36%) |
Sep 16, 2019 | 169.71 | 169.71 | 167.42 | 167.91 | 1,846,242 | -1.20(-0.71%) |
Sep 13, 2019 | 168.20 | 170.15 | 168.13 | 169.12 | 2,807,308 | +1.27(+0.76%) |
Sep 12, 2019 | 169.65 | 170.29 | 167.76 | 167.84 | 5,141,134 | -1.59(-0.94%) |
Sep 11, 2019 | 170.55 | 171.70 | 168.85 | 169.44 | 3,323,429 | -0.89(-0.52%) |
Sep 10, 2019 | 173.74 | 174.74 | 169.02 | 170.33 | 5,624,624 | -4.73(-2.70%) |
Sep 09, 2019 | 175.22 | 175.59 | 171.99 | 175.06 | 5,031,588 | -4.66(-2.59%) |
Sep 06, 2019 | 180.51 | 181.12 | 178.31 | 179.72 | 2,760,034 | +0.07(+0.04%) |
Sep 05, 2019 | 178.77 | 180.36 | 178.20 | 179.65 | 1,947,939 | +1.15(+0.64%) |
Sep 04, 2019 | 178.83 | 179.41 | 175.63 | 178.50 | 2,237,373 | +0.69(+0.39%) |
Sep 03, 2019 | 179.35 | 179.85 | 177.08 | 177.81 | 2,534,801 | -2.68(-1.49%) |
Aug 30, 2019 | 180.81 | 182.53 | 178.99 | 180.49 | 3,029,808 | +1.42(+0.79%) |
Aug 29, 2019 | 180.82 | 181.55 | 177.59 | 179.07 | 2,764,484 | -0.47(-0.26%) |
Aug 28, 2019 | 177.80 | 181.81 | 177.65 | 179.54 | 4,379,905 | +0.89(+0.50%) |
Aug 27, 2019 | 178.69 | 180.78 | 177.59 | 178.65 | 3,922,882 | +0.93(+0.53%) |
Aug 26, 2019 | 173.55 | 178.57 | 172.74 | 177.72 | 4,629,372 | +5.48(+3.18%) |
Aug 23, 2019 | 175.71 | 176.16 | 171.31 | 172.24 | 3,948,702 | -3.75(-2.13%) |
Aug 22, 2019 | 177.59 | 178.53 | 174.76 | 175.99 | 3,095,220 | -0.45(-0.26%) |
Aug 21, 2019 | 176.88 | 177.68 | 176.13 | 176.44 | 2,028,793 | +0.67(+0.38%) |
Aug 20, 2019 | 178.14 | 178.33 | 175.59 | 175.78 | 3,133,287 | -2.45(-1.37%) |
Aug 19, 2019 | 175.83 | 178.66 | 173.99 | 178.22 | 3,438,528 | +1.71(+0.97%) |
Aug 16, 2019 | 174.62 | 177.76 | 173.35 | 176.51 | 3,472,495 | +4.07(+2.36%) |
Aug 15, 2019 | 173.03 | 173.90 | 171.85 | 172.44 | 3,589,036 | +0.38(+0.22%) |
Aug 14, 2019 | 175.47 | 177.71 | 171.93 | 172.06 | 5,240,323 | -5.02(-2.83%) |
Aug 13, 2019 | 174.76 | 182.04 | 174.39 | 177.07 | 6,573,649 | +0.29(+0.17%) |
Aug 12, 2019 | 170.01 | 179.36 | 169.45 | 176.78 | 12,337,687 | +8.19(+4.86%) |
Aug 09, 2019 | 159.06 | 171.82 | 157.06 | 168.59 | 9,797,643 | +9.47(+5.95%) |
Aug 08, 2019 | 157.62 | 159.29 | 157.25 | 159.13 | 2,850,500 | +1.45(+0.92%) |
Aug 07, 2019 | 157.25 | 158.19 | 154.30 | 157.68 | 3,851,703 | -0.79(-0.50%) |
Aug 06, 2019 | 155.58 | 158.59 | 154.66 | 158.47 | 3,693,357 | +2.54(+1.63%) |
Aug 05, 2019 | 159.43 | 159.75 | 155.08 | 155.92 | 4,725,862 | -4.91(-3.06%) |
Aug 02, 2019 | 159.79 | 161.39 | 158.94 | 160.84 | 3,452,979 | +1.05(+0.66%) |
Aug 01, 2019 | 160.13 | 162.76 | 158.19 | 159.79 | 4,056,344 | -0.50(-0.31%) |
Jul 31, 2019 | 154.63 | 161.51 | 152.83 | 160.29 | 8,330,895 | +8.70(+5.74%) |
Jul 30, 2019 | 150.27 | 151.82 | 149.71 | 151.59 | 2,331,206 | +0.32(+0.21%) |
Jul 29, 2019 | 150.57 | 152.19 | 150.20 | 151.27 | 2,311,019 | +0.64(+0.42%) |
Jul 26, 2019 | 149.71 | 150.78 | 148.72 | 150.63 | 3,574,155 | +1.06(+0.71%) |
Jul 25, 2019 | 151.01 | 151.63 | 149.28 | 149.57 | 2,497,720 | -1.43(-0.94%) |
Jul 24, 2019 | 151.22 | 151.84 | 150.24 | 151.00 | 2,209,378 | -0.21(-0.14%) |
Jul 23, 2019 | 151.57 | 151.86 | 150.79 | 151.21 | 2,423,268 | +0.10(+0.07%) |
Jul 22, 2019 | 152.77 | 153.61 | 150.96 | 151.10 | 2,976,184 | -2.15(-1.40%) |
Jul 19, 2019 | 155.21 | 155.99 | 153.08 | 153.25 | 3,477,075 | -0.99(-0.64%) |
Jul 18, 2019 | 152.17 | 155.00 | 151.89 | 154.24 | 2,763,895 | +2.13(+1.40%) |
Jul 17, 2019 | 153.04 | 154.16 | 152.07 | 152.11 | 2,264,303 | -0.35(-0.23%) |
Jul 16, 2019 | 151.49 | 152.72 | 151.12 | 152.46 | 2,630,870 | +1.16(+0.77%) |
Jul 15, 2019 | 150.25 | 152.44 | 150.00 | 151.30 | 3,791,067 | +1.02(+0.68%) |
Jul 12, 2019 | 152.76 | 152.99 | 149.64 | 150.28 | 5,225,216 | -2.64(-1.72%) |
Jul 11, 2019 | 155.37 | 155.49 | 151.16 | 152.92 | 4,216,058 | -3.67(-2.34%) |
Jul 10, 2019 | 156.50 | 157.46 | 155.52 | 156.59 | 2,066,923 | +0.58(+0.37%) |
Jul 09, 2019 | 155.68 | 156.59 | 155.07 | 156.00 | 2,646,685 | -0.56(-0.36%) |
Jul 08, 2019 | 158.64 | 158.94 | 155.08 | 156.56 | 3,143,883 | -3.18(-1.99%) |
Jul 05, 2019 | 161.02 | 162.26 | 159.14 | 159.74 | 2,590,898 | -2.27(-1.40%) |
Jul 03, 2019 | 161.15 | 162.72 | 160.82 | 162.01 | 2,249,605 | +1.67(+1.04%) |
Jul 02, 2019 | 159.81 | 160.37 | 158.24 | 160.34 | 2,090,952 | +0.35(+0.22%) |