Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 176.89 | 178.30 | 176.49 | 177.72 | 11,092,944 | +0.98(+0.55%) |
Sep 27, 2019 | 180.12 | 180.38 | 175.30 | 176.74 | 14,693,632 | -3.00(-1.67%) |
Sep 26, 2019 | 180.96 | 181.03 | 177.31 | 179.74 | 16,311,039 | -2.68(-1.47%) |
Sep 25, 2019 | 181.08 | 183.04 | 177.50 | 182.43 | 18,360,772 | +1.49(+0.82%) |
Sep 24, 2019 | 187.59 | 187.65 | 180.02 | 180.94 | 18,810,904 | -5.50(-2.95%) |
Sep 23, 2019 | 188.95 | 189.71 | 184.83 | 186.44 | 14,381,957 | -3.10(-1.64%) |
Sep 20, 2019 | 190.27 | 192.70 | 187.73 | 189.54 | 20,401,638 | -0.21(-0.11%) |
Sep 19, 2019 | 188.27 | 190.71 | 187.76 | 189.75 | 10,492,755 | +2.00(+1.06%) |
Sep 18, 2019 | 187.70 | 188.69 | 185.63 | 187.75 | 9,963,391 | +0.06(+0.03%) |
Sep 17, 2019 | 186.28 | 187.93 | 185.16 | 187.69 | 9,769,445 | +1.86(+1.00%) |
Sep 16, 2019 | 186.55 | 187.41 | 185.38 | 185.84 | 8,455,403 | -0.97(-0.52%) |
Sep 13, 2019 | 186.94 | 187.59 | 186.16 | 186.81 | 11,464,610 | -0.28(-0.15%) |
Sep 12, 2019 | 189.47 | 190.54 | 186.85 | 187.09 | 11,439,436 | -1.02(-0.54%) |
Sep 11, 2019 | 186.08 | 189.05 | 185.70 | 188.10 | 11,767,302 | +2.31(+1.25%) |
Sep 10, 2019 | 187.06 | 187.71 | 184.17 | 185.79 | 15,484,015 | -2.58(-1.37%) |
Sep 09, 2019 | 187.34 | 188.59 | 185.47 | 188.37 | 14,750,379 | +1.27(+0.68%) |
Sep 06, 2019 | 189.82 | 189.82 | 185.97 | 187.11 | 15,258,090 | -3.40(-1.79%) |
Sep 05, 2019 | 188.14 | 190.97 | 187.56 | 190.51 | 13,908,575 | +3.75(+2.01%) |
Sep 04, 2019 | 184.27 | 187.37 | 183.51 | 186.76 | 11,333,612 | +4.74(+2.60%) |
Sep 03, 2019 | 183.62 | 185.29 | 181.74 | 182.02 | 9,807,703 | -3.27(-1.77%) |
Aug 30, 2019 | 186.40 | 186.42 | 183.08 | 185.29 | 10,807,863 | +0.10(+0.05%) |
Aug 29, 2019 | 183.39 | 185.70 | 183.09 | 185.19 | 10,150,993 | +3.80(+2.10%) |
Aug 28, 2019 | 180.16 | 181.58 | 178.55 | 181.39 | 9,408,484 | +0.46(+0.25%) |
Aug 27, 2019 | 181.56 | 183.66 | 180.64 | 180.93 | 14,435,735 | +0.94(+0.52%) |
Aug 26, 2019 | 179.03 | 180.13 | 177.87 | 179.99 | 8,794,907 | +2.61(+1.47%) |
Aug 23, 2019 | 180.47 | 182.75 | 176.30 | 177.38 | 17,366,814 | -4.28(-2.36%) |
Aug 22, 2019 | 183.05 | 183.73 | 179.54 | 181.67 | 10,847,887 | -1.51(-0.82%) |
Aug 21, 2019 | 184.62 | 185.52 | 182.76 | 183.17 | 8,422,950 | -0.26(-0.14%) |
Aug 20, 2019 | 185.07 | 185.62 | 182.02 | 183.43 | 10,105,932 | -2.36(-1.27%) |
Aug 19, 2019 | 185.63 | 187.12 | 184.47 | 185.79 | 9,715,651 | +2.47(+1.34%) |
Aug 16, 2019 | 183.37 | 184.72 | 181.99 | 183.32 | 12,871,195 | +1.11(+0.61%) |
Aug 15, 2019 | 180.58 | 182.82 | 179.66 | 182.22 | 13,081,752 | +2.88(+1.60%) |
Aug 14, 2019 | 185.42 | 185.61 | 178.94 | 179.34 | 18,931,010 | -8.72(-4.64%) |
Aug 13, 2019 | 185.14 | 190.99 | 184.99 | 188.06 | 13,679,053 | +3.07(+1.66%) |
Aug 12, 2019 | 186.47 | 187.21 | 184.08 | 184.99 | 10,956,370 | -2.47(-1.32%) |
Aug 09, 2019 | 189.61 | 190.59 | 186.74 | 187.47 | 11,081,525 | -2.31(-1.21%) |
Aug 08, 2019 | 186.24 | 189.95 | 183.67 | 189.77 | 14,852,320 | +5.00(+2.71%) |
Aug 07, 2019 | 183.22 | 185.99 | 180.85 | 184.77 | 15,858,448 | +0.64(+0.35%) |
Aug 06, 2019 | 183.31 | 185.41 | 182.72 | 184.13 | 18,065,890 | +2.78(+1.53%) |
Aug 05, 2019 | 184.31 | 185.29 | 178.97 | 181.36 | 23,085,500 | -7.28(-3.86%) |
Aug 02, 2019 | 190.71 | 192.22 | 187.68 | 188.63 | 15,328,334 | -3.70(-1.93%) |
Aug 01, 2019 | 193.77 | 198.06 | 190.49 | 192.34 | 17,804,740 | -1.50(-0.77%) |
Jul 31, 2019 | 196.55 | 198.35 | 192.28 | 193.83 | 14,620,710 | -2.80(-1.43%) |
Jul 30, 2019 | 194.99 | 198.30 | 193.10 | 196.64 | 11,922,827 | +1.10(+0.56%) |
Jul 29, 2019 | 198.59 | 199.22 | 194.90 | 195.54 | 16,557,374 | -3.80(-1.91%) |
Jul 26, 2019 | 199.78 | 202.46 | 195.85 | 199.34 | 24,484,110 | -0.96(-0.48%) |
Jul 25, 2019 | 206.28 | 208.23 | 197.85 | 200.30 | 39,960,084 | -3.94(-1.93%) |
Jul 24, 2019 | 197.22 | 204.39 | 196.82 | 204.24 | 32,524,546 | +2.30(+1.14%) |
Jul 23, 2019 | 202.42 | 203.82 | 200.55 | 201.94 | 14,574,535 | +0.04(+0.02%) |
Jul 22, 2019 | 199.50 | 202.16 | 198.40 | 201.91 | 13,604,527 | +3.95(+2.00%) |
Jul 19, 2019 | 201.76 | 201.91 | 197.66 | 197.95 | 12,123,061 | -2.41(-1.21%) |
Jul 18, 2019 | 199.74 | 202.06 | 198.97 | 200.37 | 11,978,895 | -1.02(-0.51%) |
Jul 17, 2019 | 203.76 | 203.94 | 201.18 | 201.39 | 12,096,418 | -2.04(-1.00%) |
Jul 16, 2019 | 203.47 | 205.05 | 202.68 | 203.42 | 12,145,303 | -0.07(-0.03%) |
Jul 15, 2019 | 203.83 | 204.91 | 201.41 | 203.49 | 16,059,483 | -0.96(-0.47%) |
Jul 12, 2019 | 199.27 | 204.88 | 198.75 | 204.45 | 15,397,776 | +3.63(+1.81%) |
Jul 11, 2019 | 202.84 | 203.38 | 199.80 | 200.82 | 13,702,819 | -1.50(-0.74%) |
Jul 10, 2019 | 199.59 | 202.54 | 199.26 | 202.31 | 20,602,830 | +3.51(+1.77%) |
Jul 09, 2019 | 194.57 | 199.05 | 194.49 | 198.80 | 14,710,313 | +3.44(+1.76%) |
Jul 08, 2019 | 194.79 | 196.28 | 193.24 | 195.36 | 9,739,742 | -0.64(-0.33%) |
Jul 05, 2019 | 195.78 | 196.67 | 193.77 | 196.00 | 11,187,041 | -0.80(-0.41%) |
Jul 03, 2019 | 193.76 | 197.00 | 193.76 | 196.80 | 10,267,155 | +2.20(+1.13%) |
Jul 02, 2019 | 192.60 | 194.60 | 192.31 | 194.60 | 9,060,546 | +2.00(+1.04%) |