Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 187.65 | 187.65 | 185.08 | 185.43 | 2,009,345 | -1.56(-0.83%) |
Sep 27, 2019 | 187.78 | 188.41 | 186.20 | 186.99 | 1,711,286 | +0.67(+0.36%) |
Sep 26, 2019 | 187.06 | 187.89 | 186.22 | 186.32 | 1,891,675 | -1.62(-0.86%) |
Sep 25, 2019 | 186.09 | 188.89 | 185.63 | 187.94 | 1,798,931 | +2.04(+1.10%) |
Sep 24, 2019 | 191.53 | 191.67 | 185.05 | 185.90 | 3,224,781 | -5.11(-2.67%) |
Sep 23, 2019 | 190.46 | 191.59 | 189.31 | 191.01 | 1,749,799 | -0.25(-0.13%) |
Sep 20, 2019 | 192.08 | 193.89 | 191.16 | 191.26 | 6,135,398 | -1.33(-0.69%) |
Sep 19, 2019 | 194.70 | 195.01 | 192.44 | 192.59 | 1,800,210 | -1.66(-0.85%) |
Sep 18, 2019 | 192.24 | 194.97 | 190.87 | 194.25 | 2,785,447 | +1.05(+0.54%) |
Sep 17, 2019 | 193.10 | 193.41 | 190.19 | 193.20 | 2,757,407 | -1.17(-0.60%) |
Sep 16, 2019 | 194.91 | 196.26 | 193.57 | 194.37 | 2,464,779 | -2.40(-1.22%) |
Sep 13, 2019 | 197.17 | 198.20 | 196.14 | 196.77 | 3,042,386 | +1.04(+0.53%) |
Sep 12, 2019 | 193.62 | 197.54 | 192.52 | 195.73 | 3,255,885 | +1.74(+0.89%) |
Sep 11, 2019 | 192.57 | 194.04 | 190.92 | 194.00 | 2,107,419 | +1.05(+0.54%) |
Sep 10, 2019 | 191.04 | 194.26 | 190.79 | 192.95 | 2,923,430 | +3.27(+1.72%) |
Sep 09, 2019 | 187.22 | 191.38 | 186.52 | 189.69 | 3,055,906 | +4.27(+2.30%) |
Sep 06, 2019 | 185.28 | 186.35 | 183.95 | 185.42 | 1,608,137 | +0.14(+0.08%) |
Sep 05, 2019 | 183.68 | 186.96 | 183.47 | 185.27 | 2,500,945 | +4.76(+2.64%) |
Sep 04, 2019 | 180.30 | 180.84 | 179.01 | 180.51 | 1,940,233 | +2.47(+1.39%) |
Sep 03, 2019 | 179.95 | 180.41 | 175.90 | 178.04 | 2,943,339 | -4.42(-2.42%) |
Aug 30, 2019 | 183.31 | 183.63 | 181.66 | 182.46 | 1,709,386 | +0.42(+0.23%) |
Aug 29, 2019 | 180.18 | 182.88 | 180.18 | 182.04 | 2,030,359 | +3.82(+2.14%) |
Aug 28, 2019 | 174.80 | 179.16 | 174.51 | 178.22 | 1,623,595 | +2.09(+1.19%) |
Aug 27, 2019 | 178.14 | 178.61 | 174.74 | 176.13 | 1,701,821 | -1.41(-0.79%) |
Aug 26, 2019 | 176.31 | 177.59 | 176.07 | 177.54 | 1,622,047 | +3.07(+1.76%) |
Aug 23, 2019 | 178.57 | 179.52 | 173.57 | 174.47 | 2,475,701 | -5.53(-3.07%) |
Aug 22, 2019 | 179.88 | 180.92 | 178.66 | 180.00 | 1,435,101 | +1.55(+0.87%) |
Aug 21, 2019 | 180.28 | 180.53 | 178.00 | 178.45 | 1,305,363 | +0.62(+0.35%) |
Aug 20, 2019 | 178.03 | 179.62 | 177.58 | 177.83 | 1,738,326 | -1.97(-1.10%) |
Aug 19, 2019 | 181.24 | 181.81 | 179.47 | 179.81 | 1,851,105 | +2.47(+1.39%) |
Aug 16, 2019 | 175.21 | 178.44 | 175.18 | 177.33 | 2,112,696 | +2.88(+1.65%) |
Aug 15, 2019 | 174.21 | 175.15 | 172.25 | 174.45 | 2,228,730 | +0.55(+0.32%) |
Aug 14, 2019 | 177.67 | 177.77 | 173.46 | 173.90 | 3,400,372 | -7.60(-4.19%) |
Aug 13, 2019 | 179.19 | 183.72 | 178.05 | 181.50 | 2,426,413 | +2.40(+1.34%) |
Aug 12, 2019 | 180.76 | 181.54 | 178.28 | 179.10 | 1,557,134 | -4.88(-2.65%) |
Aug 09, 2019 | 182.85 | 185.23 | 181.28 | 183.98 | 2,013,060 | -0.09(-0.05%) |
Aug 08, 2019 | 184.22 | 184.78 | 181.00 | 184.07 | 2,633,409 | +1.12(+0.61%) |
Aug 07, 2019 | 178.84 | 183.15 | 177.00 | 182.95 | 2,759,931 | -0.24(-0.13%) |
Aug 06, 2019 | 181.01 | 183.25 | 178.64 | 183.19 | 2,641,891 | +3.85(+2.15%) |
Aug 05, 2019 | 183.02 | 183.02 | 177.47 | 179.34 | 3,141,109 | -6.84(-3.67%) |
Aug 02, 2019 | 188.15 | 188.15 | 182.57 | 186.18 | 2,814,641 | -1.98(-1.05%) |
Aug 01, 2019 | 195.06 | 195.59 | 187.42 | 188.16 | 3,451,827 | -7.59(-3.87%) |
Jul 31, 2019 | 196.74 | 197.39 | 194.75 | 195.75 | 2,239,045 | -1.13(-0.57%) |
Jul 30, 2019 | 194.29 | 197.40 | 193.26 | 196.88 | 1,849,047 | +0.96(+0.49%) |
Jul 29, 2019 | 196.52 | 197.53 | 195.81 | 195.92 | 1,543,545 | -1.62(-0.82%) |
Jul 26, 2019 | 196.03 | 197.62 | 195.96 | 197.54 | 2,591,867 | +2.34(+1.20%) |
Jul 25, 2019 | 197.21 | 197.21 | 194.06 | 195.20 | 3,123,029 | -2.24(-1.14%) |
Jul 24, 2019 | 194.97 | 197.49 | 194.41 | 197.44 | 3,576,163 | +2.31(+1.18%) |
Jul 23, 2019 | 191.14 | 195.63 | 191.14 | 195.13 | 3,743,953 | +4.83(+2.54%) |
Jul 22, 2019 | 189.76 | 191.06 | 188.79 | 190.30 | 2,144,725 | +0.43(+0.22%) |
Jul 19, 2019 | 190.32 | 191.87 | 189.72 | 189.87 | 2,049,158 | -0.89(-0.47%) |
Jul 18, 2019 | 189.15 | 191.93 | 188.30 | 190.76 | 3,215,049 | +1.08(+0.57%) |
Jul 17, 2019 | 190.15 | 191.87 | 189.55 | 189.68 | 2,904,433 | -1.97(-1.03%) |
Jul 16, 2019 | 191.01 | 193.26 | 189.01 | 191.65 | 5,941,327 | +3.50(+1.86%) |
Jul 15, 2019 | 190.40 | 190.83 | 186.55 | 188.15 | 2,922,160 | -2.10(-1.10%) |
Jul 12, 2019 | 188.52 | 190.47 | 187.44 | 190.25 | 2,953,074 | +2.30(+1.23%) |
Jul 11, 2019 | 183.36 | 189.04 | 183.18 | 187.94 | 4,150,836 | +4.78(+2.61%) |
Jul 10, 2019 | 184.38 | 185.84 | 182.87 | 183.16 | 2,001,527 | -1.60(-0.87%) |
Jul 09, 2019 | 181.18 | 184.91 | 181.00 | 184.76 | 2,037,897 | +1.80(+0.98%) |
Jul 08, 2019 | 183.50 | 184.30 | 182.03 | 182.96 | 2,084,798 | -1.91(-1.03%) |
Jul 05, 2019 | 183.95 | 185.64 | 183.36 | 184.87 | 1,699,648 | +1.65(+0.90%) |
Jul 03, 2019 | 184.34 | 184.43 | 182.50 | 183.22 | 1,100,599 | +0.05(+0.03%) |
Jul 02, 2019 | 182.65 | 183.45 | 181.55 | 183.17 | 1,827,837 | -0.78(-0.43%) |