Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 182.24 | 183.56 | 181.90 | 183.27 | 27,329,770 | +1.73(+0.95%) |
Sep 27, 2019 | 184.13 | 184.26 | 180.30 | 181.54 | 42,037,896 | -2.28(-1.24%) |
Sep 26, 2019 | 184.30 | 184.42 | 182.46 | 183.82 | 27,832,296 | -0.68(-0.37%) |
Sep 25, 2019 | 182.28 | 184.99 | 180.75 | 184.50 | 37,582,120 | +2.05(+1.12%) |
Sep 24, 2019 | 185.75 | 186.16 | 181.66 | 182.45 | 42,298,028 | -2.45(-1.33%) |
Sep 23, 2019 | 184.77 | 185.46 | 184.15 | 184.91 | 23,578,402 | +0.08(+0.04%) |
Sep 20, 2019 | 187.07 | 187.26 | 184.21 | 184.83 | 31,105,112 | -1.98(-1.06%) |
Sep 19, 2019 | 186.82 | 187.97 | 186.45 | 186.80 | 27,051,808 | +0.31(+0.17%) |
Sep 18, 2019 | 186.18 | 186.57 | 184.16 | 186.49 | 32,141,476 | -0.08(-0.04%) |
Sep 17, 2019 | 185.70 | 186.57 | 185.30 | 186.57 | 21,788,132 | +0.89(+0.48%) |
Sep 16, 2019 | 185.31 | 186.07 | 185.13 | 185.68 | 20,953,144 | -0.83(-0.45%) |
Sep 13, 2019 | 186.91 | 187.35 | 186.27 | 186.51 | 28,563,766 | -0.67(-0.36%) |
Sep 12, 2019 | 187.58 | 188.62 | 186.93 | 187.18 | 29,567,376 | +0.77(+0.42%) |
Sep 11, 2019 | 185.00 | 186.50 | 184.59 | 186.41 | 25,700,926 | +1.73(+0.94%) |
Sep 10, 2019 | 184.24 | 184.77 | 183.00 | 184.67 | 24,498,138 | -0.53(-0.29%) |
Sep 09, 2019 | 186.16 | 186.25 | 184.26 | 185.21 | 25,182,766 | -0.39(-0.21%) |
Sep 06, 2019 | 186.02 | 186.16 | 185.19 | 185.59 | 20,117,492 | -0.18(-0.10%) |
Sep 05, 2019 | 184.43 | 186.30 | 184.38 | 185.78 | 35,046,104 | +3.34(+1.83%) |
Sep 04, 2019 | 181.56 | 182.59 | 181.05 | 182.44 | 22,337,740 | +2.60(+1.44%) |
Sep 03, 2019 | 180.43 | 181.32 | 179.24 | 179.84 | 28,913,152 | -1.76(-0.97%) |
Aug 30, 2019 | 183.03 | 183.06 | 180.57 | 181.60 | 27,183,566 | -0.44(-0.24%) |
Aug 29, 2019 | 181.50 | 182.56 | 180.84 | 182.04 | 26,200,738 | +2.74(+1.53%) |
Aug 28, 2019 | 178.09 | 179.60 | 177.19 | 179.30 | 22,528,346 | +0.64(+0.36%) |
Aug 27, 2019 | 180.26 | 180.59 | 177.96 | 178.66 | 28,952,796 | -0.38(-0.21%) |
Aug 26, 2019 | 178.43 | 179.08 | 177.35 | 179.03 | 28,516,688 | +2.66(+1.51%) |
Aug 23, 2019 | 180.91 | 182.55 | 175.88 | 176.37 | 57,234,276 | -5.76(-3.16%) |
Aug 22, 2019 | 183.06 | 183.53 | 180.70 | 182.13 | 25,044,234 | -0.59(-0.32%) |
Aug 21, 2019 | 182.75 | 183.31 | 182.08 | 182.73 | 21,392,960 | +1.61(+0.89%) |
Aug 20, 2019 | 182.12 | 182.73 | 181.07 | 181.12 | 20,560,742 | -1.41(-0.77%) |
Aug 19, 2019 | 182.15 | 182.92 | 181.63 | 182.53 | 23,267,668 | +2.86(+1.59%) |
Aug 16, 2019 | 178.35 | 180.13 | 178.34 | 179.67 | 35,908,976 | +2.84(+1.60%) |
Aug 15, 2019 | 177.38 | 177.84 | 175.49 | 176.84 | 38,011,532 | -0.20(-0.11%) |
Aug 14, 2019 | 179.51 | 180.13 | 176.71 | 177.04 | 52,507,172 | -5.45(-2.99%) |
Aug 13, 2019 | 178.50 | 183.74 | 178.26 | 182.49 | 41,763,652 | +3.91(+2.19%) |
Aug 12, 2019 | 179.54 | 180.08 | 177.76 | 178.58 | 25,406,076 | -2.07(-1.15%) |
Aug 09, 2019 | 181.46 | 182.12 | 179.24 | 180.65 | 34,694,876 | -1.71(-0.94%) |
Aug 08, 2019 | 179.35 | 182.43 | 178.79 | 182.37 | 39,579,804 | +3.88(+2.18%) |
Aug 07, 2019 | 175.65 | 178.74 | 174.26 | 178.48 | 51,521,320 | +0.96(+0.54%) |
Aug 06, 2019 | 176.67 | 178.05 | 175.40 | 177.52 | 43,149,472 | +2.45(+1.40%) |
Aug 05, 2019 | 177.77 | 177.77 | 173.59 | 175.07 | 77,205,064 | -6.41(-3.53%) |
Aug 02, 2019 | 182.91 | 183.07 | 180.38 | 181.49 | 56,998,080 | -2.71(-1.47%) |
Aug 01, 2019 | 185.52 | 188.88 | 183.31 | 184.20 | 65,272,004 | -0.92(-0.50%) |
Jul 31, 2019 | 188.23 | 188.34 | 183.39 | 185.12 | 42,935,028 | -2.60(-1.38%) |
Jul 30, 2019 | 187.11 | 188.45 | 186.95 | 187.72 | 19,243,962 | -0.81(-0.43%) |
Jul 29, 2019 | 189.07 | 189.07 | 187.34 | 188.53 | 21,100,904 | -0.65(-0.34%) |
Jul 26, 2019 | 188.43 | 189.43 | 188.34 | 189.18 | 21,091,376 | +1.93(+1.03%) |
Jul 25, 2019 | 188.39 | 188.43 | 186.89 | 187.25 | 24,155,344 | -1.79(-0.95%) |
Jul 24, 2019 | 187.03 | 189.05 | 186.99 | 189.04 | 21,066,992 | +1.32(+0.70%) |
Jul 23, 2019 | 187.52 | 187.74 | 186.27 | 187.72 | 24,534,704 | +1.22(+0.65%) |
Jul 22, 2019 | 185.51 | 186.90 | 185.45 | 186.50 | 19,542,342 | +1.47(+0.80%) |
Jul 19, 2019 | 187.75 | 187.76 | 184.84 | 185.03 | 30,337,486 | -1.37(-0.73%) |
Jul 18, 2019 | 185.31 | 186.76 | 184.72 | 186.40 | 29,942,420 | +0.21(+0.11%) |
Jul 17, 2019 | 187.15 | 187.43 | 186.16 | 186.18 | 17,276,976 | -0.92(-0.49%) |
Jul 16, 2019 | 187.79 | 188.01 | 186.53 | 187.10 | 20,820,756 | -0.97(-0.52%) |
Jul 15, 2019 | 187.90 | 188.11 | 187.38 | 188.07 | 16,079,004 | +0.60(+0.32%) |
Jul 12, 2019 | 186.60 | 187.48 | 186.43 | 187.47 | 20,864,886 | +1.10(+0.59%) |
Jul 11, 2019 | 186.84 | 187.29 | 185.81 | 186.37 | 24,470,032 | -0.16(-0.09%) |
Jul 10, 2019 | 185.79 | 187.05 | 185.48 | 186.53 | 29,247,128 | +1.84(+1.00%) |
Jul 09, 2019 | 182.88 | 184.93 | 182.75 | 184.69 | 19,792,206 | +0.92(+0.50%) |
Jul 08, 2019 | 183.92 | 183.93 | 183.02 | 183.77 | 18,144,612 | -1.30(-0.70%) |
Jul 05, 2019 | 184.20 | 185.41 | 183.46 | 185.07 | 22,107,584 | -0.38(-0.20%) |
Jul 03, 2019 | 184.49 | 185.45 | 184.33 | 185.45 | 16,302,273 | +1.39(+0.75%) |
Jul 02, 2019 | 183.27 | 184.08 | 182.75 | 184.06 | 18,577,724 | +1.11(+0.61%) |