Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 182.26 | 183.59 | 181.93 | 183.29 | 27,326,134 | +1.73(+0.95%) |
Sep 27, 2019 | 184.16 | 184.28 | 180.32 | 181.56 | 42,032,304 | -2.28(-1.24%) |
Sep 26, 2019 | 184.32 | 184.45 | 182.49 | 183.85 | 27,828,592 | -0.68(-0.37%) |
Sep 25, 2019 | 182.30 | 185.01 | 180.77 | 184.53 | 37,577,120 | +2.05(+1.12%) |
Sep 24, 2019 | 185.78 | 186.19 | 181.68 | 182.48 | 42,292,400 | -2.46(-1.33%) |
Sep 23, 2019 | 184.80 | 185.49 | 184.18 | 184.93 | 23,575,264 | +0.08(+0.04%) |
Sep 20, 2019 | 187.09 | 187.28 | 184.23 | 184.85 | 31,100,996 | -1.98(-1.06%) |
Sep 19, 2019 | 186.85 | 187.99 | 186.47 | 186.83 | 27,048,228 | +0.31(+0.17%) |
Sep 18, 2019 | 186.21 | 186.60 | 184.18 | 186.52 | 32,137,222 | -0.08(-0.04%) |
Sep 17, 2019 | 185.72 | 186.60 | 185.33 | 186.60 | 21,785,248 | +0.89(+0.48%) |
Sep 16, 2019 | 185.34 | 186.09 | 185.15 | 185.71 | 20,950,372 | -0.83(-0.45%) |
Sep 13, 2019 | 186.94 | 187.37 | 186.30 | 186.54 | 28,559,986 | -0.67(-0.36%) |
Sep 12, 2019 | 187.60 | 188.64 | 186.96 | 187.21 | 29,563,464 | +0.78(+0.42%) |
Sep 11, 2019 | 185.03 | 186.53 | 184.62 | 186.43 | 25,697,524 | +1.73(+0.94%) |
Sep 10, 2019 | 184.26 | 184.79 | 183.02 | 184.70 | 24,494,896 | -0.53(-0.29%) |
Sep 09, 2019 | 186.19 | 186.28 | 184.28 | 185.23 | 25,179,434 | -0.39(-0.21%) |
Sep 06, 2019 | 186.04 | 186.18 | 185.21 | 185.62 | 20,114,830 | -0.18(-0.10%) |
Sep 05, 2019 | 184.46 | 186.32 | 184.41 | 185.80 | 35,041,468 | +3.34(+1.83%) |
Sep 04, 2019 | 181.59 | 182.61 | 181.07 | 182.46 | 22,334,784 | +2.60(+1.44%) |
Sep 03, 2019 | 180.45 | 181.34 | 179.26 | 179.86 | 28,909,326 | -1.76(-0.97%) |
Aug 30, 2019 | 183.05 | 183.08 | 180.60 | 181.63 | 27,179,968 | -0.44(-0.24%) |
Aug 29, 2019 | 181.53 | 182.59 | 180.86 | 182.06 | 26,197,270 | +2.74(+1.53%) |
Aug 28, 2019 | 178.11 | 179.62 | 177.21 | 179.32 | 22,525,364 | +0.64(+0.36%) |
Aug 27, 2019 | 180.28 | 180.61 | 177.98 | 178.68 | 28,948,964 | -0.38(-0.21%) |
Aug 26, 2019 | 178.45 | 179.11 | 177.37 | 179.06 | 28,512,916 | +2.66(+1.51%) |
Aug 23, 2019 | 180.94 | 182.58 | 175.90 | 176.39 | 57,226,700 | -5.76(-3.16%) |
Aug 22, 2019 | 183.09 | 183.55 | 180.72 | 182.16 | 25,040,920 | -0.59(-0.32%) |
Aug 21, 2019 | 182.78 | 183.33 | 182.10 | 182.75 | 21,390,128 | +1.61(+0.89%) |
Aug 20, 2019 | 182.14 | 182.75 | 181.09 | 181.14 | 20,558,022 | -1.41(-0.77%) |
Aug 19, 2019 | 182.17 | 182.94 | 181.66 | 182.56 | 23,264,590 | +2.86(+1.59%) |
Aug 16, 2019 | 178.37 | 180.15 | 178.36 | 179.70 | 35,904,224 | +2.84(+1.61%) |
Aug 15, 2019 | 177.40 | 177.87 | 175.51 | 176.86 | 38,006,504 | -0.20(-0.12%) |
Aug 14, 2019 | 179.53 | 180.15 | 176.73 | 177.06 | 52,500,224 | -5.45(-2.99%) |
Aug 13, 2019 | 178.53 | 183.77 | 178.28 | 182.52 | 41,758,124 | +3.91(+2.19%) |
Aug 12, 2019 | 179.56 | 180.10 | 177.78 | 178.60 | 25,402,714 | -2.07(-1.15%) |
Aug 09, 2019 | 181.48 | 182.14 | 179.26 | 180.68 | 34,690,284 | -1.71(-0.94%) |
Aug 08, 2019 | 179.38 | 182.45 | 178.82 | 182.39 | 39,574,568 | +3.88(+2.18%) |
Aug 07, 2019 | 175.67 | 178.76 | 174.28 | 178.51 | 51,514,500 | +0.96(+0.54%) |
Aug 06, 2019 | 176.69 | 178.07 | 175.43 | 177.55 | 43,143,764 | +2.45(+1.40%) |
Aug 05, 2019 | 177.79 | 177.79 | 173.61 | 175.10 | 77,194,848 | -6.41(-3.53%) |
Aug 02, 2019 | 182.93 | 183.10 | 180.41 | 181.51 | 56,990,540 | -2.71(-1.47%) |
Aug 01, 2019 | 185.54 | 188.90 | 183.33 | 184.22 | 65,263,368 | -0.92(-0.50%) |
Jul 31, 2019 | 188.25 | 188.37 | 183.42 | 185.14 | 42,929,348 | -2.60(-1.38%) |
Jul 30, 2019 | 187.14 | 188.48 | 186.97 | 187.74 | 19,241,416 | -0.81(-0.43%) |
Jul 29, 2019 | 189.10 | 189.10 | 187.36 | 188.55 | 21,098,112 | -0.65(-0.34%) |
Jul 26, 2019 | 188.46 | 189.45 | 188.37 | 189.20 | 21,088,584 | +1.93(+1.03%) |
Jul 25, 2019 | 188.42 | 188.46 | 186.92 | 187.27 | 24,152,148 | -1.79(-0.95%) |
Jul 24, 2019 | 187.05 | 189.08 | 187.01 | 189.07 | 21,064,204 | +1.32(+0.70%) |
Jul 23, 2019 | 187.55 | 187.77 | 186.30 | 187.75 | 24,531,458 | +1.22(+0.65%) |
Jul 22, 2019 | 185.53 | 186.93 | 185.47 | 186.53 | 19,539,756 | +1.47(+0.80%) |
Jul 19, 2019 | 187.78 | 187.79 | 184.86 | 185.06 | 30,333,470 | -1.37(-0.73%) |
Jul 18, 2019 | 185.34 | 186.78 | 184.75 | 186.42 | 29,938,456 | +0.21(+0.11%) |
Jul 17, 2019 | 187.18 | 187.46 | 186.19 | 186.21 | 17,274,690 | -0.92(-0.49%) |
Jul 16, 2019 | 187.82 | 188.04 | 186.56 | 187.13 | 20,818,002 | -0.97(-0.52%) |
Jul 15, 2019 | 187.92 | 188.14 | 187.41 | 188.10 | 16,076,877 | +0.60(+0.32%) |
Jul 12, 2019 | 186.62 | 187.51 | 186.45 | 187.50 | 20,862,124 | +1.10(+0.59%) |
Jul 11, 2019 | 186.87 | 187.31 | 185.83 | 186.39 | 24,466,794 | -0.16(-0.09%) |
Jul 10, 2019 | 185.81 | 187.07 | 185.50 | 186.56 | 29,243,258 | +1.84(+1.00%) |
Jul 09, 2019 | 182.91 | 184.95 | 182.77 | 184.72 | 19,789,588 | +0.92(+0.50%) |
Jul 08, 2019 | 183.94 | 183.95 | 183.04 | 183.80 | 18,142,210 | -1.30(-0.70%) |
Jul 05, 2019 | 184.22 | 185.43 | 183.49 | 185.09 | 22,104,658 | -0.38(-0.20%) |
Jul 03, 2019 | 184.51 | 185.47 | 184.36 | 185.47 | 16,300,116 | +1.39(+0.75%) |
Jul 02, 2019 | 183.29 | 184.11 | 182.78 | 184.09 | 18,575,266 | +1.11(+0.61%) |