Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 193.08 | 194.76 | 191.43 | 191.63 | 201,762 | -1.45(-0.75%) |
Sep 27, 2019 | 194.84 | 195.53 | 191.64 | 193.08 | 253,639 | -0.79(-0.41%) |
Sep 26, 2019 | 193.91 | 194.94 | 192.65 | 193.87 | 251,425 | +0.46(+0.24%) |
Sep 25, 2019 | 193.18 | 194.02 | 192.16 | 193.41 | 201,934 | +1.00(+0.52%) |
Sep 24, 2019 | 193.55 | 194.88 | 192.10 | 192.40 | 259,863 | +0.27(+0.14%) |
Sep 23, 2019 | 193.09 | 194.00 | 191.99 | 192.13 | 210,309 | -2.24(-1.15%) |
Sep 20, 2019 | 198.14 | 198.36 | 193.86 | 194.38 | 493,905 | -3.29(-1.67%) |
Sep 19, 2019 | 199.38 | 199.77 | 197.51 | 197.67 | 201,563 | -1.12(-0.56%) |
Sep 18, 2019 | 199.96 | 200.08 | 196.84 | 198.79 | 311,031 | -1.25(-0.62%) |
Sep 17, 2019 | 200.65 | 201.70 | 198.47 | 200.04 | 289,240 | -1.43(-0.71%) |
Sep 16, 2019 | 199.06 | 202.18 | 198.92 | 201.47 | 306,244 | +3.94(+1.99%) |
Sep 13, 2019 | 196.93 | 198.94 | 196.93 | 197.53 | 273,421 | +1.38(+0.70%) |
Sep 12, 2019 | 199.46 | 199.86 | 195.34 | 196.16 | 371,638 | -3.25(-1.63%) |
Sep 11, 2019 | 197.47 | 199.86 | 196.76 | 199.41 | 222,461 | +2.26(+1.15%) |
Sep 10, 2019 | 195.09 | 197.19 | 192.76 | 197.14 | 249,769 | +2.20(+1.13%) |
Sep 09, 2019 | 195.01 | 196.13 | 192.33 | 194.94 | 405,693 | +0.41(+0.21%) |
Sep 06, 2019 | 194.84 | 196.53 | 193.81 | 194.54 | 255,849 | +0.69(+0.35%) |
Sep 05, 2019 | 190.05 | 194.28 | 189.95 | 193.85 | 422,817 | +5.14(+2.72%) |
Sep 04, 2019 | 189.76 | 190.32 | 187.93 | 188.71 | 257,301 | +0.47(+0.25%) |
Sep 03, 2019 | 187.01 | 188.64 | 185.71 | 188.24 | 223,338 | -0.87(-0.46%) |
Aug 30, 2019 | 189.06 | 190.21 | 188.50 | 189.11 | 176,276 | +1.56(+0.83%) |
Aug 29, 2019 | 185.82 | 188.10 | 185.07 | 187.54 | 200,806 | +3.91(+2.13%) |
Aug 28, 2019 | 181.63 | 184.51 | 180.61 | 183.63 | 248,869 | +1.08(+0.59%) |
Aug 27, 2019 | 185.08 | 185.38 | 181.58 | 182.55 | 167,704 | -1.81(-0.98%) |
Aug 26, 2019 | 185.82 | 186.19 | 182.47 | 184.37 | 316,397 | +0.31(+0.17%) |
Aug 23, 2019 | 187.33 | 188.81 | 183.25 | 184.05 | 374,690 | -3.85(-2.05%) |
Aug 22, 2019 | 189.24 | 189.70 | 186.67 | 187.90 | 174,308 | -0.80(-0.43%) |
Aug 21, 2019 | 188.82 | 189.95 | 187.83 | 188.70 | 202,620 | +1.73(+0.93%) |
Aug 20, 2019 | 187.12 | 187.66 | 185.87 | 186.97 | 179,588 | -0.66(-0.35%) |
Aug 19, 2019 | 188.65 | 189.19 | 187.33 | 187.63 | 203,557 | +1.28(+0.69%) |
Aug 16, 2019 | 184.98 | 187.63 | 183.77 | 186.35 | 322,637 | +2.59(+1.41%) |
Aug 15, 2019 | 181.37 | 183.97 | 180.20 | 183.76 | 339,215 | +2.83(+1.56%) |
Aug 14, 2019 | 181.49 | 182.29 | 179.56 | 180.93 | 366,983 | -2.64(-1.44%) |
Aug 13, 2019 | 184.25 | 186.65 | 183.13 | 183.57 | 199,355 | -0.15(-0.08%) |
Aug 12, 2019 | 187.41 | 187.41 | 182.68 | 183.72 | 243,521 | -4.91(-2.60%) |
Aug 09, 2019 | 190.87 | 190.87 | 187.77 | 188.64 | 238,398 | -2.49(-1.30%) |
Aug 08, 2019 | 187.68 | 192.10 | 187.68 | 191.12 | 390,430 | +4.28(+2.29%) |
Aug 07, 2019 | 183.17 | 187.44 | 182.48 | 186.84 | 606,100 | +1.14(+0.62%) |
Aug 06, 2019 | 182.91 | 186.27 | 181.37 | 185.70 | 490,323 | +3.91(+2.15%) |
Aug 05, 2019 | 183.38 | 185.45 | 177.89 | 181.79 | 569,159 | -3.99(-2.15%) |
Aug 02, 2019 | 192.77 | 193.66 | 183.54 | 185.78 | 945,715 | -7.95(-4.10%) |
Aug 01, 2019 | 189.22 | 194.99 | 185.01 | 193.73 | 1,262,666 | -11.97(-5.82%) |
Jul 31, 2019 | 210.05 | 211.90 | 205.70 | 205.70 | 421,660 | -4.36(-2.08%) |
Jul 30, 2019 | 208.94 | 210.09 | 207.44 | 210.06 | 209,814 | -0.64(-0.30%) |
Jul 29, 2019 | 210.93 | 211.36 | 209.17 | 210.70 | 167,373 | -0.11(-0.05%) |
Jul 26, 2019 | 210.37 | 211.28 | 209.29 | 210.81 | 212,094 | +0.54(+0.26%) |
Jul 25, 2019 | 210.54 | 212.53 | 209.54 | 210.27 | 343,381 | -0.27(-0.13%) |
Jul 24, 2019 | 206.73 | 211.40 | 206.73 | 210.54 | 194,467 | +3.04(+1.46%) |
Jul 23, 2019 | 207.63 | 208.39 | 204.39 | 207.50 | 201,045 | +1.32(+0.64%) |
Jul 22, 2019 | 206.93 | 206.98 | 204.09 | 206.19 | 306,854 | -1.06(-0.51%) |
Jul 19, 2019 | 208.33 | 209.82 | 206.89 | 207.25 | 172,583 | +0.14(+0.07%) |
Jul 18, 2019 | 208.12 | 208.12 | 204.25 | 207.12 | 268,108 | -1.33(-0.64%) |
Jul 17, 2019 | 211.87 | 211.87 | 207.61 | 208.45 | 275,210 | -4.32(-2.03%) |
Jul 16, 2019 | 212.00 | 214.30 | 211.67 | 212.77 | 246,940 | +1.17(+0.55%) |
Jul 15, 2019 | 211.49 | 211.65 | 209.06 | 211.60 | 198,222 | +0.16(+0.08%) |
Jul 12, 2019 | 210.28 | 212.12 | 209.40 | 211.44 | 203,327 | +1.77(+0.84%) |
Jul 11, 2019 | 207.49 | 209.90 | 206.55 | 209.67 | 289,239 | +2.09(+1.01%) |
Jul 10, 2019 | 209.34 | 209.92 | 207.12 | 207.58 | 243,749 | -0.77(-0.37%) |
Jul 09, 2019 | 205.15 | 208.53 | 204.12 | 208.35 | 249,364 | +2.17(+1.05%) |
Jul 08, 2019 | 206.04 | 207.35 | 205.22 | 206.18 | 216,148 | -1.53(-0.74%) |
Jul 05, 2019 | 208.94 | 209.27 | 205.17 | 207.71 | 186,235 | -1.98(-0.95%) |
Jul 03, 2019 | 206.81 | 209.99 | 206.56 | 209.69 | 198,665 | +3.10(+1.50%) |
Jul 02, 2019 | 202.84 | 209.07 | 202.47 | 206.59 | 563,208 | +4.37(+2.16%) |