Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 187.01 | 188.61 | 186.45 | 187.37 | 615,061 | +0.69(+0.37%) |
Sep 27, 2019 | 189.49 | 189.79 | 185.80 | 186.68 | 793,380 | -2.28(-1.20%) |
Sep 26, 2019 | 191.07 | 191.08 | 188.37 | 188.95 | 450,264 | -2.35(-1.23%) |
Sep 25, 2019 | 189.50 | 191.65 | 188.52 | 191.30 | 344,089 | +1.51(+0.79%) |
Sep 24, 2019 | 193.71 | 193.93 | 188.90 | 189.80 | 559,844 | -3.52(-1.82%) |
Sep 23, 2019 | 193.30 | 194.30 | 192.80 | 193.32 | 223,362 | -0.56(-0.29%) |
Sep 20, 2019 | 194.14 | 195.15 | 192.45 | 193.88 | 210,766 | -0.39(-0.20%) |
Sep 19, 2019 | 195.50 | 197.06 | 194.10 | 194.27 | 778,398 | -0.92(-0.47%) |
Sep 18, 2019 | 196.26 | 196.43 | 193.12 | 195.19 | 575,571 | -1.06(-0.54%) |
Sep 17, 2019 | 195.68 | 196.44 | 194.99 | 196.25 | 230,958 | +0.12(+0.06%) |
Sep 16, 2019 | 194.70 | 197.08 | 194.43 | 196.13 | 576,383 | +0.47(+0.24%) |
Sep 13, 2019 | 196.42 | 197.41 | 195.39 | 195.66 | 641,370 | +0.16(+0.08%) |
Sep 12, 2019 | 195.97 | 196.72 | 194.16 | 195.50 | 401,725 | +0.16(+0.08%) |
Sep 11, 2019 | 192.06 | 195.75 | 191.29 | 195.34 | 883,823 | +3.89(+2.03%) |
Sep 10, 2019 | 189.14 | 191.71 | 187.42 | 191.45 | 611,229 | +1.81(+0.96%) |
Sep 09, 2019 | 189.93 | 190.57 | 188.12 | 189.64 | 638,274 | +0.60(+0.32%) |
Sep 06, 2019 | 190.29 | 191.02 | 188.85 | 189.04 | 219,527 | -0.91(-0.48%) |
Sep 05, 2019 | 189.20 | 191.59 | 188.40 | 189.95 | 465,103 | +2.89(+1.55%) |
Sep 04, 2019 | 187.42 | 187.77 | 186.15 | 187.06 | 232,573 | +1.40(+0.75%) |
Sep 03, 2019 | 187.29 | 188.57 | 184.94 | 185.66 | 573,926 | -3.25(-1.72%) |
Aug 30, 2019 | 190.42 | 190.72 | 187.77 | 188.91 | 412,464 | -0.43(-0.23%) |
Aug 29, 2019 | 188.31 | 189.62 | 188.17 | 189.34 | 594,436 | +3.08(+1.65%) |
Aug 28, 2019 | 184.00 | 187.30 | 183.37 | 186.26 | 278,649 | +1.97(+1.07%) |
Aug 27, 2019 | 188.11 | 188.34 | 184.01 | 184.29 | 348,099 | -2.67(-1.43%) |
Aug 26, 2019 | 186.64 | 186.96 | 185.02 | 186.96 | 234,321 | +2.11(+1.14%) |
Aug 23, 2019 | 189.44 | 190.88 | 184.22 | 184.85 | 308,678 | -5.72(-3.00%) |
Aug 22, 2019 | 191.64 | 191.97 | 189.26 | 190.57 | 461,902 | -0.68(-0.36%) |
Aug 21, 2019 | 191.31 | 191.72 | 190.49 | 191.25 | 243,922 | +1.68(+0.89%) |
Aug 20, 2019 | 190.37 | 190.60 | 189.35 | 189.57 | 195,291 | -1.03(-0.54%) |
Aug 19, 2019 | 191.25 | 191.78 | 190.49 | 190.60 | 430,627 | +1.53(+0.81%) |
Aug 16, 2019 | 186.33 | 189.44 | 186.33 | 189.07 | 251,992 | +3.88(+2.10%) |
Aug 15, 2019 | 186.51 | 186.61 | 184.38 | 185.19 | 389,003 | -0.87(-0.47%) |
Aug 14, 2019 | 188.17 | 188.41 | 185.48 | 186.06 | 618,560 | -5.08(-2.66%) |
Aug 13, 2019 | 188.21 | 192.58 | 187.63 | 191.14 | 800,561 | +2.42(+1.28%) |
Aug 12, 2019 | 190.14 | 190.69 | 188.20 | 188.72 | 277,874 | -2.50(-1.31%) |
Aug 09, 2019 | 193.05 | 193.12 | 190.49 | 191.22 | 483,372 | -2.44(-1.26%) |
Aug 08, 2019 | 190.55 | 193.93 | 190.55 | 193.66 | 535,524 | +3.87(+2.04%) |
Aug 07, 2019 | 187.78 | 190.16 | 186.45 | 189.78 | 733,503 | +0.34(+0.18%) |
Aug 06, 2019 | 188.67 | 189.81 | 187.10 | 189.44 | 305,678 | +2.12(+1.13%) |
Aug 05, 2019 | 189.63 | 189.84 | 185.03 | 187.32 | 645,143 | -5.93(-3.07%) |
Aug 02, 2019 | 194.76 | 194.94 | 191.62 | 193.25 | 368,455 | -2.49(-1.27%) |
Aug 01, 2019 | 198.07 | 200.27 | 194.77 | 195.74 | 398,216 | -1.70(-0.86%) |
Jul 31, 2019 | 199.41 | 201.04 | 196.12 | 197.44 | 907,355 | -1.54(-0.78%) |
Jul 30, 2019 | 195.76 | 199.05 | 195.48 | 198.98 | 283,655 | +1.76(+0.89%) |
Jul 29, 2019 | 198.48 | 198.83 | 196.20 | 197.23 | 388,020 | -1.21(-0.61%) |
Jul 26, 2019 | 196.38 | 198.81 | 196.38 | 198.44 | 365,981 | +2.48(+1.27%) |
Jul 25, 2019 | 198.34 | 198.38 | 195.89 | 195.96 | 248,578 | -2.56(-1.29%) |
Jul 24, 2019 | 194.75 | 198.72 | 194.67 | 198.52 | 490,746 | +3.07(+1.57%) |
Jul 23, 2019 | 195.25 | 195.44 | 193.97 | 195.44 | 215,102 | +0.84(+0.43%) |
Jul 22, 2019 | 195.01 | 195.90 | 194.37 | 194.60 | 378,486 | +0.03(+0.01%) |
Jul 19, 2019 | 196.26 | 196.84 | 194.51 | 194.57 | 170,880 | -1.38(-0.70%) |
Jul 18, 2019 | 194.83 | 196.41 | 194.62 | 195.94 | 1,282,697 | +1.11(+0.57%) |
Jul 17, 2019 | 195.82 | 196.08 | 194.31 | 194.84 | 760,356 | -1.06(-0.54%) |
Jul 16, 2019 | 196.20 | 197.00 | 195.54 | 195.90 | 210,203 | -0.28(-0.14%) |
Jul 15, 2019 | 197.25 | 197.25 | 195.62 | 196.18 | 359,439 | -0.38(-0.19%) |
Jul 12, 2019 | 195.48 | 197.26 | 195.17 | 196.56 | 735,158 | +1.39(+0.71%) |
Jul 11, 2019 | 196.40 | 196.70 | 194.23 | 195.17 | 173,129 | -1.01(-0.51%) |
Jul 10, 2019 | 196.59 | 197.19 | 194.93 | 196.18 | 1,775,213 | +0.65(+0.33%) |
Jul 09, 2019 | 194.03 | 195.57 | 193.99 | 195.53 | 540,173 | +0.57(+0.29%) |
Jul 08, 2019 | 196.12 | 196.29 | 194.41 | 194.96 | 208,878 | -1.85(-0.94%) |
Jul 05, 2019 | 195.81 | 196.95 | 194.92 | 196.81 | 246,942 | -0.05(-0.02%) |
Jul 03, 2019 | 195.93 | 196.97 | 195.40 | 196.86 | 686,924 | +1.64(+0.84%) |
Jul 02, 2019 | 196.30 | 196.30 | 194.14 | 195.22 | 546,443 | -1.11(-0.56%) |