Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 196.12 | 199.45 | 196.12 | 196.46 | 987,266 | -1.01(-0.51%) |
Sep 27, 2019 | 206.63 | 206.92 | 194.90 | 197.47 | 1,800,911 | -7.00(-3.42%) |
Sep 26, 2019 | 205.09 | 205.66 | 203.06 | 204.47 | 732,039 | -0.53(-0.26%) |
Sep 25, 2019 | 202.25 | 205.52 | 201.73 | 204.99 | 769,170 | +3.02(+1.50%) |
Sep 24, 2019 | 207.33 | 208.13 | 201.88 | 201.97 | 1,676,784 | -4.60(-2.23%) |
Sep 23, 2019 | 206.67 | 206.68 | 203.38 | 206.58 | 1,250,830 | +1.25(+0.61%) |
Sep 20, 2019 | 208.72 | 208.72 | 204.92 | 205.33 | 1,604,691 | -2.39(-1.15%) |
Sep 19, 2019 | 207.41 | 209.15 | 206.77 | 207.72 | 1,189,439 | -0.18(-0.09%) |
Sep 18, 2019 | 209.95 | 209.95 | 204.57 | 207.90 | 1,376,006 | -1.34(-0.64%) |
Sep 17, 2019 | 205.08 | 209.63 | 205.01 | 209.24 | 669,140 | +4.63(+2.26%) |
Sep 16, 2019 | 202.56 | 204.62 | 201.80 | 204.61 | 571,096 | +1.01(+0.49%) |
Sep 13, 2019 | 205.70 | 205.70 | 201.68 | 203.60 | 719,718 | -0.67(-0.33%) |
Sep 12, 2019 | 205.82 | 206.72 | 203.19 | 204.28 | 898,563 | -0.10(-0.05%) |
Sep 11, 2019 | 203.34 | 204.68 | 199.77 | 204.38 | 805,699 | +1.56(+0.77%) |
Sep 10, 2019 | 208.03 | 208.03 | 200.86 | 202.82 | 1,190,885 | -5.67(-2.72%) |
Sep 09, 2019 | 212.51 | 212.51 | 207.15 | 208.49 | 767,521 | -3.04(-1.44%) |
Sep 06, 2019 | 210.67 | 213.74 | 210.13 | 211.53 | 532,464 | +0.92(+0.44%) |
Sep 05, 2019 | 207.67 | 211.49 | 206.31 | 210.60 | 890,058 | +5.64(+2.75%) |
Sep 04, 2019 | 205.34 | 206.84 | 203.23 | 204.97 | 841,261 | +0.54(+0.26%) |
Sep 03, 2019 | 205.21 | 206.91 | 202.26 | 204.43 | 847,342 | -2.34(-1.13%) |
Aug 30, 2019 | 209.28 | 209.47 | 205.61 | 206.77 | 682,496 | -0.75(-0.36%) |
Aug 29, 2019 | 208.13 | 208.80 | 206.47 | 207.52 | 638,060 | +1.92(+0.93%) |
Aug 28, 2019 | 203.86 | 207.50 | 203.53 | 205.60 | 620,612 | +1.05(+0.51%) |
Aug 27, 2019 | 204.75 | 205.83 | 204.03 | 204.55 | 766,940 | +0.97(+0.48%) |
Aug 26, 2019 | 204.38 | 204.38 | 201.77 | 203.58 | 440,001 | +1.78(+0.88%) |
Aug 23, 2019 | 207.17 | 207.40 | 200.59 | 201.80 | 986,940 | -6.11(-2.94%) |
Aug 22, 2019 | 210.82 | 210.99 | 207.44 | 207.91 | 931,068 | -2.18(-1.04%) |
Aug 21, 2019 | 209.53 | 210.76 | 209.28 | 210.09 | 534,272 | +2.30(+1.11%) |
Aug 20, 2019 | 208.04 | 209.29 | 206.60 | 207.78 | 537,310 | -0.85(-0.41%) |
Aug 19, 2019 | 207.11 | 209.39 | 207.11 | 208.64 | 548,928 | +3.59(+1.75%) |
Aug 16, 2019 | 203.35 | 205.60 | 201.80 | 205.05 | 621,076 | +4.15(+2.07%) |
Aug 15, 2019 | 198.40 | 201.67 | 197.34 | 200.90 | 474,495 | +3.29(+1.67%) |
Aug 14, 2019 | 201.11 | 202.13 | 196.18 | 197.61 | 881,661 | -6.69(-3.27%) |
Aug 13, 2019 | 203.24 | 205.90 | 202.44 | 204.29 | 667,546 | +0.37(+0.18%) |
Aug 12, 2019 | 203.54 | 204.35 | 201.30 | 203.92 | 421,750 | -0.98(-0.48%) |
Aug 09, 2019 | 204.65 | 206.12 | 202.66 | 204.90 | 548,340 | -0.50(-0.24%) |
Aug 08, 2019 | 201.39 | 205.84 | 200.95 | 205.40 | 570,648 | +6.12(+3.07%) |
Aug 07, 2019 | 193.14 | 199.72 | 192.42 | 199.27 | 627,020 | +1.87(+0.95%) |
Aug 06, 2019 | 195.22 | 197.66 | 194.27 | 197.41 | 895,485 | +3.45(+1.78%) |
Aug 05, 2019 | 203.07 | 203.07 | 192.00 | 193.95 | 1,277,148 | -11.11(-5.42%) |
Aug 02, 2019 | 206.58 | 207.25 | 202.76 | 205.06 | 905,435 | -1.67(-0.81%) |
Aug 01, 2019 | 203.71 | 211.17 | 202.99 | 206.74 | 1,654,364 | +1.64(+0.80%) |
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,303 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.52 | 651,393 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.78 | 763,933 | -1.85(-0.95%) |
Jul 26, 2019 | 192.34 | 195.36 | 192.34 | 194.63 | 686,392 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.20 | 540,672 | -2.08(-1.07%) |
Jul 24, 2019 | 193.09 | 194.40 | 191.20 | 194.28 | 554,013 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.91 | 384,061 | +0.36(+0.19%) |
Jul 22, 2019 | 192.32 | 194.31 | 191.82 | 193.55 | 419,967 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.15 | 192.14 | 192.23 | 546,041 | -3.23(-1.65%) |
Jul 18, 2019 | 194.20 | 195.72 | 194.01 | 195.46 | 358,579 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.96 | 194.03 | 740,940 | -2.12(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.60 | 196.14 | 674,750 | -0.02(-0.01%) |
Jul 15, 2019 | 196.36 | 196.53 | 195.29 | 196.16 | 416,696 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.05 | 196.46 | 589,933 | +3.49(+1.81%) |
Jul 11, 2019 | 191.55 | 194.19 | 191.24 | 192.97 | 605,776 | +1.81(+0.95%) |
Jul 10, 2019 | 191.97 | 192.27 | 190.57 | 191.16 | 635,162 | +1.65(+0.87%) |
Jul 09, 2019 | 187.50 | 189.66 | 187.00 | 189.51 | 544,662 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.89 | 188.39 | 189.06 | 501,035 | -3.68(-1.91%) |
Jul 05, 2019 | 193.30 | 193.67 | 190.45 | 192.75 | 632,780 | -1.13(-0.58%) |
Jul 03, 2019 | 192.75 | 193.99 | 191.64 | 193.88 | 289,584 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.95 | 189.58 | 191.63 | 685,152 | +1.85(+0.97%) |