Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 196.13 | 199.46 | 196.13 | 196.46 | 987,237 | -1.01(-0.51%) |
Sep 27, 2019 | 206.64 | 206.93 | 194.91 | 197.47 | 1,800,859 | -7.00(-3.42%) |
Sep 26, 2019 | 205.10 | 205.67 | 203.06 | 204.47 | 732,018 | -0.53(-0.26%) |
Sep 25, 2019 | 202.26 | 205.53 | 201.74 | 205.00 | 769,148 | +3.02(+1.50%) |
Sep 24, 2019 | 207.34 | 208.14 | 201.88 | 201.98 | 1,676,736 | -4.60(-2.23%) |
Sep 23, 2019 | 206.68 | 206.69 | 203.38 | 206.58 | 1,250,794 | +1.25(+0.61%) |
Sep 20, 2019 | 208.73 | 208.73 | 204.92 | 205.34 | 1,604,644 | -2.39(-1.15%) |
Sep 19, 2019 | 207.42 | 209.15 | 206.77 | 207.72 | 1,189,405 | -0.18(-0.09%) |
Sep 18, 2019 | 209.96 | 209.96 | 204.58 | 207.91 | 1,375,966 | -1.34(-0.64%) |
Sep 17, 2019 | 205.09 | 209.63 | 205.02 | 209.25 | 669,121 | +4.63(+2.26%) |
Sep 16, 2019 | 202.56 | 204.63 | 201.81 | 204.62 | 571,079 | +1.01(+0.49%) |
Sep 13, 2019 | 205.71 | 205.71 | 201.68 | 203.61 | 719,697 | -0.67(-0.33%) |
Sep 12, 2019 | 205.82 | 206.73 | 203.20 | 204.28 | 898,537 | -0.11(-0.05%) |
Sep 11, 2019 | 203.34 | 204.68 | 199.77 | 204.39 | 805,676 | +1.56(+0.77%) |
Sep 10, 2019 | 208.03 | 208.03 | 200.87 | 202.82 | 1,190,851 | -5.67(-2.72%) |
Sep 09, 2019 | 212.52 | 212.52 | 207.16 | 208.49 | 767,498 | -3.04(-1.44%) |
Sep 06, 2019 | 210.68 | 213.75 | 210.14 | 211.53 | 532,448 | +0.92(+0.44%) |
Sep 05, 2019 | 207.68 | 211.49 | 206.31 | 210.61 | 890,033 | +5.64(+2.75%) |
Sep 04, 2019 | 205.34 | 206.85 | 203.24 | 204.97 | 841,236 | +0.54(+0.26%) |
Sep 03, 2019 | 205.21 | 206.92 | 202.27 | 204.43 | 847,318 | -2.34(-1.13%) |
Aug 30, 2019 | 209.29 | 209.48 | 205.61 | 206.77 | 682,477 | -0.75(-0.36%) |
Aug 29, 2019 | 208.14 | 208.81 | 206.48 | 207.52 | 638,042 | +1.92(+0.93%) |
Aug 28, 2019 | 203.87 | 207.50 | 203.53 | 205.60 | 620,594 | +1.05(+0.51%) |
Aug 27, 2019 | 204.76 | 205.83 | 204.03 | 204.56 | 766,918 | +0.97(+0.48%) |
Aug 26, 2019 | 204.39 | 204.39 | 201.78 | 203.59 | 439,989 | +1.78(+0.88%) |
Aug 23, 2019 | 207.18 | 207.41 | 200.60 | 201.81 | 986,912 | -6.11(-2.94%) |
Aug 22, 2019 | 210.83 | 211.00 | 207.45 | 207.92 | 931,041 | -2.18(-1.04%) |
Aug 21, 2019 | 209.54 | 210.76 | 209.29 | 210.09 | 534,256 | +2.30(+1.11%) |
Aug 20, 2019 | 208.05 | 209.30 | 206.60 | 207.79 | 537,294 | -0.85(-0.41%) |
Aug 19, 2019 | 207.12 | 209.39 | 207.12 | 208.65 | 548,912 | +3.59(+1.75%) |
Aug 16, 2019 | 203.35 | 205.60 | 201.80 | 205.06 | 621,058 | +4.15(+2.07%) |
Aug 15, 2019 | 198.41 | 201.68 | 197.34 | 200.90 | 474,481 | +3.29(+1.67%) |
Aug 14, 2019 | 201.12 | 202.14 | 196.19 | 197.61 | 881,636 | -6.69(-3.27%) |
Aug 13, 2019 | 203.25 | 205.91 | 202.44 | 204.30 | 667,527 | +0.37(+0.18%) |
Aug 12, 2019 | 203.54 | 204.36 | 201.31 | 203.93 | 421,738 | -0.98(-0.48%) |
Aug 09, 2019 | 204.66 | 206.13 | 202.66 | 204.90 | 548,324 | -0.50(-0.24%) |
Aug 08, 2019 | 201.39 | 205.85 | 200.95 | 205.40 | 570,631 | +6.12(+3.07%) |
Aug 07, 2019 | 193.14 | 199.72 | 192.43 | 199.28 | 627,002 | +1.87(+0.95%) |
Aug 06, 2019 | 195.23 | 197.66 | 194.27 | 197.41 | 895,459 | +3.46(+1.78%) |
Aug 05, 2019 | 203.08 | 203.08 | 192.00 | 193.96 | 1,277,111 | -11.11(-5.42%) |
Aug 02, 2019 | 206.59 | 207.26 | 202.77 | 205.07 | 905,409 | -1.67(-0.81%) |
Aug 01, 2019 | 203.72 | 211.17 | 202.99 | 206.74 | 1,654,316 | +1.64(+0.80%) |
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,238 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.53 | 651,374 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.79 | 763,910 | -1.85(-0.95%) |
Jul 26, 2019 | 192.35 | 195.36 | 192.35 | 194.64 | 686,372 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.21 | 540,657 | -2.08(-1.07%) |
Jul 24, 2019 | 193.10 | 194.41 | 191.20 | 194.28 | 553,997 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.92 | 384,050 | +0.36(+0.19%) |
Jul 22, 2019 | 192.33 | 194.32 | 191.82 | 193.56 | 419,955 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.16 | 192.15 | 192.24 | 546,025 | -3.23(-1.65%) |
Jul 18, 2019 | 194.21 | 195.73 | 194.01 | 195.47 | 358,568 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.97 | 194.03 | 740,919 | -2.11(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.61 | 196.15 | 674,730 | -0.02(-0.01%) |
Jul 15, 2019 | 196.37 | 196.54 | 195.30 | 196.17 | 416,684 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.06 | 196.46 | 589,916 | +3.49(+1.81%) |
Jul 11, 2019 | 191.56 | 194.20 | 191.25 | 192.97 | 605,759 | +1.81(+0.95%) |
Jul 10, 2019 | 191.98 | 192.27 | 190.58 | 191.16 | 635,144 | +1.65(+0.87%) |
Jul 09, 2019 | 187.51 | 189.66 | 187.01 | 189.52 | 544,647 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.90 | 188.40 | 189.07 | 501,021 | -3.68(-1.91%) |
Jul 05, 2019 | 193.31 | 193.68 | 190.46 | 192.75 | 632,762 | -1.13(-0.58%) |
Jul 03, 2019 | 192.76 | 194.00 | 191.64 | 193.88 | 289,576 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.96 | 189.58 | 191.63 | 685,132 | +1.85(+0.97%) |