Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 182.50 | 184.12 | 182.50 | 183.30 | 15,332 | +1.43(+0.79%) |
Sep 27, 2019 | 174.31 | 183.40 | 174.31 | 181.87 | 27,600 | -0.06(-0.03%) |
Sep 26, 2019 | 181.34 | 182.47 | 180.87 | 181.93 | 38,815 | +0.78(+0.43%) |
Sep 25, 2019 | 180.30 | 181.91 | 178.87 | 181.15 | 16,489 | -0.60(-0.33%) |
Sep 24, 2019 | 182.51 | 183.53 | 180.80 | 181.75 | 18,207 | -0.93(-0.51%) |
Sep 23, 2019 | 181.25 | 183.81 | 181.20 | 182.68 | 12,831 | -0.16(-0.09%) |
Sep 20, 2019 | 183.49 | 184.76 | 182.61 | 182.84 | 13,400 | +0.42(+0.23%) |
Sep 19, 2019 | 184.12 | 184.12 | 182.24 | 182.42 | 37,817 | +0.26(+0.14%) |
Sep 18, 2019 | 181.84 | 182.70 | 179.78 | 182.16 | 31,617 | -0.41(-0.22%) |
Sep 17, 2019 | 181.28 | 182.57 | 181.28 | 182.57 | 8,875 | +0.80(+0.44%) |
Sep 16, 2019 | 182.49 | 182.49 | 181.40 | 181.77 | 70,266 | -2.30(-1.25%) |
Sep 13, 2019 | 184.62 | 185.09 | 183.64 | 184.07 | 79,100 | -0.09(-0.05%) |
Sep 12, 2019 | 183.10 | 185.50 | 181.10 | 184.16 | 93,250 | +1.33(+0.73%) |
Sep 11, 2019 | 181.42 | 183.00 | 180.05 | 182.83 | 541,391 | +2.78(+1.55%) |
Sep 10, 2019 | 177.90 | 180.31 | 177.55 | 180.04 | 1,286,850 | +1.45(+0.81%) |
Sep 09, 2019 | 179.44 | 179.44 | 177.40 | 178.59 | 1,017,643 | +0.56(+0.32%) |
Sep 06, 2019 | 177.08 | 179.01 | 176.91 | 178.03 | 17,000 | +0.95(+0.53%) |
Sep 05, 2019 | 177.59 | 177.65 | 176.13 | 177.08 | 4,087 | +2.26(+1.29%) |
Sep 04, 2019 | 172.81 | 174.82 | 172.81 | 174.82 | 5,509 | +3.88(+2.27%) |
Sep 03, 2019 | 169.47 | 171.00 | 168.73 | 170.94 | 5,447 | -0.61(-0.35%) |
Aug 30, 2019 | 172.94 | 173.00 | 170.00 | 171.55 | 11,300 | +1.37(+0.80%) |
Aug 29, 2019 | 170.90 | 171.58 | 170.03 | 170.19 | 14,705 | +2.12(+1.26%) |
Aug 28, 2019 | 165.75 | 168.90 | 161.18 | 168.07 | 53,357 | +1.32(+0.79%) |
Aug 27, 2019 | 166.55 | 169.73 | 166.55 | 166.75 | 11,487 | -0.21(-0.13%) |
Aug 26, 2019 | 165.25 | 166.98 | 165.25 | 166.96 | 7,502 | +2.92(+1.78%) |
Aug 23, 2019 | 168.20 | 168.66 | 164.04 | 164.04 | 14,000 | -7.07(-4.13%) |
Aug 22, 2019 | 172.30 | 172.30 | 169.44 | 171.11 | 9,765 | +0.01(+0.01%) |
Aug 21, 2019 | 171.34 | 171.40 | 169.82 | 171.10 | 54,055 | +3.03(+1.80%) |
Aug 20, 2019 | 168.00 | 169.96 | 167.70 | 168.07 | 9,734 | -2.19(-1.29%) |
Aug 19, 2019 | 170.39 | 171.16 | 169.25 | 170.26 | 10,699 | +3.28(+1.97%) |
Aug 16, 2019 | 165.71 | 167.59 | 164.08 | 166.98 | 8,200 | +4.12(+2.53%) |
Aug 15, 2019 | 162.56 | 163.50 | 161.50 | 162.86 | 12,635 | -0.06(-0.04%) |
Aug 14, 2019 | 165.92 | 166.70 | 162.49 | 162.92 | 36,159 | -8.05(-4.71%) |
Aug 13, 2019 | 164.86 | 171.77 | 164.86 | 170.97 | 14,457 | +3.84(+2.30%) |
Aug 12, 2019 | 169.50 | 169.76 | 166.70 | 167.13 | 11,642 | -3.11(-1.83%) |
Aug 09, 2019 | 171.21 | 171.92 | 168.64 | 170.24 | 12,600 | -1.27(-0.74%) |
Aug 08, 2019 | 168.91 | 171.90 | 168.91 | 171.51 | 13,263 | +4.27(+2.55%) |
Aug 07, 2019 | 163.30 | 168.15 | 163.08 | 167.25 | 64,738 | +1.04(+0.62%) |
Aug 06, 2019 | 166.33 | 166.93 | 163.45 | 166.21 | 11,344 | +1.26(+0.76%) |
Aug 05, 2019 | 167.28 | 168.00 | 162.79 | 164.95 | 10,342 | -7.28(-4.23%) |
Aug 02, 2019 | 172.71 | 173.20 | 171.01 | 172.23 | 14,900 | -2.99(-1.71%) |
Aug 01, 2019 | 177.02 | 179.48 | 174.58 | 175.22 | 12,657 | -1.19(-0.67%) |
Jul 31, 2019 | 179.64 | 180.49 | 175.36 | 176.41 | 37,255 | -3.34(-1.86%) |
Jul 30, 2019 | 179.97 | 181.00 | 179.50 | 179.75 | 9,520 | -3.01(-1.65%) |
Jul 29, 2019 | 182.69 | 183.33 | 182.10 | 182.76 | 11,563 | +0.52(+0.29%) |
Jul 26, 2019 | 180.69 | 183.00 | 180.69 | 182.24 | 9,100 | +1.54(+0.85%) |
Jul 25, 2019 | 182.55 | 182.81 | 179.68 | 180.70 | 46,282 | -2.33(-1.27%) |
Jul 24, 2019 | 181.71 | 183.16 | 181.29 | 183.03 | 14,802 | +1.06(+0.58%) |
Jul 23, 2019 | 180.88 | 182.81 | 180.60 | 181.97 | 9,686 | +1.76(+0.98%) |
Jul 22, 2019 | 180.70 | 180.70 | 178.79 | 180.21 | 12,617 | -0.87(-0.48%) |
Jul 19, 2019 | 181.68 | 182.73 | 181.00 | 181.08 | 10,300 | -1.40(-0.77%) |
Jul 18, 2019 | 180.32 | 182.70 | 178.77 | 182.48 | 14,912 | +2.74(+1.52%) |
Jul 17, 2019 | 181.04 | 181.51 | 179.74 | 179.74 | 41,552 | -1.16(-0.64%) |
Jul 16, 2019 | 179.64 | 182.60 | 179.64 | 180.90 | 19,519 | -1.14(-0.63%) |
Jul 15, 2019 | 182.39 | 182.88 | 181.27 | 182.04 | 12,258 | +0.35(+0.19%) |
Jul 12, 2019 | 181.19 | 181.70 | 179.78 | 181.69 | 10,600 | +1.22(+0.67%) |
Jul 11, 2019 | 180.77 | 182.21 | 178.81 | 180.47 | 11,520 | -1.18(-0.65%) |
Jul 10, 2019 | 181.66 | 182.38 | 181.11 | 181.65 | 41,774 | +1.28(+0.71%) |
Jul 09, 2019 | 179.73 | 180.75 | 179.48 | 180.37 | 13,602 | -1.29(-0.71%) |
Jul 08, 2019 | 182.66 | 182.80 | 181.28 | 181.66 | 6,157 | -2.03(-1.11%) |
Jul 05, 2019 | 183.25 | 184.00 | 181.22 | 183.69 | 11,700 | -2.38(-1.28%) |
Jul 03, 2019 | 184.63 | 186.15 | 184.14 | 186.08 | 18,300 | +2.52(+1.37%) |
Jul 02, 2019 | 182.21 | 183.94 | 181.42 | 183.56 | 77,656 | +2.11(+1.16%) |