Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 205.63 | 207.19 | 204.98 | 206.68 | 3,657,901 | +1.92(+0.94%) |
Sep 27, 2019 | 206.31 | 206.44 | 204.10 | 204.75 | 3,538,727 | +0.06(+0.03%) |
Sep 26, 2019 | 204.59 | 205.88 | 203.99 | 204.69 | 4,920,555 | +1.51(+0.74%) |
Sep 25, 2019 | 201.84 | 203.50 | 199.98 | 203.19 | 4,456,105 | +2.40(+1.19%) |
Sep 24, 2019 | 203.22 | 205.09 | 200.23 | 200.79 | 5,072,386 | -0.75(-0.37%) |
Sep 23, 2019 | 199.68 | 202.33 | 199.49 | 201.54 | 3,317,709 | +1.41(+0.70%) |
Sep 20, 2019 | 203.09 | 204.92 | 199.74 | 200.13 | 8,753,079 | -3.07(-1.51%) |
Sep 19, 2019 | 205.90 | 206.12 | 203.05 | 203.20 | 3,654,002 | -2.41(-1.17%) |
Sep 18, 2019 | 205.21 | 206.24 | 204.00 | 205.62 | 3,842,880 | +0.55(+0.27%) |
Sep 17, 2019 | 202.02 | 205.17 | 201.73 | 205.06 | 4,272,845 | -0.69(-0.34%) |
Sep 16, 2019 | 207.31 | 208.09 | 205.42 | 205.76 | 3,502,791 | -2.66(-1.28%) |
Sep 13, 2019 | 208.74 | 209.31 | 206.95 | 208.42 | 4,272,136 | +0.16(+0.08%) |
Sep 12, 2019 | 207.92 | 209.77 | 207.65 | 208.26 | 3,778,758 | +1.02(+0.49%) |
Sep 11, 2019 | 207.49 | 208.16 | 205.79 | 207.25 | 3,342,153 | -0.30(-0.15%) |
Sep 10, 2019 | 206.88 | 207.57 | 204.62 | 207.55 | 4,726,990 | +0.12(+0.06%) |
Sep 09, 2019 | 206.21 | 208.32 | 204.94 | 207.43 | 4,994,464 | +1.55(+0.75%) |
Sep 06, 2019 | 203.72 | 206.10 | 202.99 | 205.88 | 3,634,823 | +2.65(+1.31%) |
Sep 05, 2019 | 201.58 | 203.79 | 201.54 | 203.23 | 3,787,196 | +3.56(+1.78%) |
Sep 04, 2019 | 199.49 | 199.67 | 196.57 | 199.67 | 3,532,847 | +1.28(+0.65%) |
Sep 03, 2019 | 200.49 | 201.54 | 197.77 | 198.38 | 4,675,322 | -3.40(-1.68%) |
Aug 30, 2019 | 202.24 | 202.99 | 200.70 | 201.78 | 4,257,337 | +0.52(+0.26%) |
Aug 29, 2019 | 198.23 | 201.60 | 198.11 | 201.26 | 4,726,416 | +4.75(+2.42%) |
Aug 28, 2019 | 192.90 | 196.63 | 192.22 | 196.51 | 3,470,525 | +3.31(+1.71%) |
Aug 27, 2019 | 194.38 | 195.14 | 192.93 | 193.20 | 4,871,256 | -0.39(-0.20%) |
Aug 26, 2019 | 193.42 | 194.34 | 191.40 | 193.59 | 4,156,665 | +1.05(+0.54%) |
Aug 23, 2019 | 194.69 | 195.55 | 191.25 | 192.54 | 6,517,420 | -3.14(-1.61%) |
Aug 22, 2019 | 194.82 | 197.13 | 194.67 | 195.68 | 5,133,299 | +0.55(+0.28%) |
Aug 21, 2019 | 193.66 | 195.56 | 191.91 | 195.13 | 8,967,821 | +2.93(+1.52%) |
Aug 20, 2019 | 189.03 | 192.88 | 187.85 | 192.20 | 14,066,368 | +8.09(+4.40%) |
Aug 19, 2019 | 183.25 | 184.88 | 181.77 | 184.11 | 7,234,440 | +3.81(+2.11%) |
Aug 16, 2019 | 180.39 | 181.00 | 178.55 | 180.31 | 4,623,513 | +1.65(+0.92%) |
Aug 15, 2019 | 179.73 | 180.40 | 176.23 | 178.66 | 4,743,517 | +0.18(+0.10%) |
Aug 14, 2019 | 181.02 | 181.82 | 178.41 | 178.48 | 5,174,579 | -5.97(-3.24%) |
Aug 13, 2019 | 182.66 | 187.36 | 181.31 | 184.45 | 4,412,060 | +1.20(+0.66%) |
Aug 12, 2019 | 184.25 | 185.61 | 182.52 | 183.24 | 1,949,285 | -2.70(-1.45%) |
Aug 09, 2019 | 187.21 | 188.06 | 184.11 | 185.94 | 3,289,036 | -1.37(-0.73%) |
Aug 08, 2019 | 185.66 | 187.42 | 184.79 | 187.32 | 3,352,416 | +3.24(+1.76%) |
Aug 07, 2019 | 182.42 | 184.60 | 179.84 | 184.08 | 4,406,140 | -0.79(-0.43%) |
Aug 06, 2019 | 181.51 | 185.12 | 181.06 | 184.86 | 4,118,758 | +3.42(+1.88%) |
Aug 05, 2019 | 185.51 | 185.92 | 180.69 | 181.45 | 5,141,516 | -6.38(-3.40%) |
Aug 02, 2019 | 187.57 | 188.71 | 186.88 | 187.83 | 3,258,314 | -0.60(-0.32%) |
Aug 01, 2019 | 189.59 | 192.66 | 187.72 | 188.43 | 3,875,459 | -0.76(-0.40%) |
Jul 31, 2019 | 191.55 | 192.83 | 187.84 | 189.19 | 3,869,742 | -3.25(-1.69%) |
Jul 30, 2019 | 192.59 | 193.53 | 192.00 | 192.44 | 2,453,868 | -0.60(-0.31%) |
Jul 29, 2019 | 191.94 | 193.25 | 191.55 | 193.04 | 2,718,569 | +1.00(+0.52%) |
Jul 26, 2019 | 190.82 | 192.31 | 189.56 | 192.04 | 3,021,915 | +1.20(+0.63%) |
Jul 25, 2019 | 189.72 | 191.17 | 189.14 | 190.84 | 2,637,775 | +0.74(+0.39%) |
Jul 24, 2019 | 188.75 | 190.17 | 188.65 | 190.10 | 2,492,924 | +1.44(+0.76%) |
Jul 23, 2019 | 188.20 | 189.58 | 187.46 | 188.65 | 2,925,499 | +1.60(+0.86%) |
Jul 22, 2019 | 188.58 | 188.81 | 186.26 | 187.05 | 3,123,803 | -1.57(-0.83%) |
Jul 19, 2019 | 190.06 | 190.56 | 188.52 | 188.62 | 3,676,447 | -1.24(-0.65%) |
Jul 18, 2019 | 190.80 | 191.44 | 188.59 | 189.86 | 3,466,960 | -1.04(-0.54%) |
Jul 17, 2019 | 191.88 | 192.64 | 190.89 | 190.89 | 3,430,872 | -1.46(-0.76%) |
Jul 16, 2019 | 192.39 | 193.32 | 191.88 | 192.35 | 3,001,416 | -1.27(-0.66%) |
Jul 15, 2019 | 193.85 | 194.16 | 191.96 | 193.63 | 3,547,029 | +0.42(+0.22%) |
Jul 12, 2019 | 190.35 | 193.23 | 190.01 | 193.21 | 5,003,356 | +3.71(+1.96%) |
Jul 11, 2019 | 187.92 | 189.54 | 186.83 | 189.50 | 3,896,628 | +2.91(+1.56%) |
Jul 10, 2019 | 186.56 | 187.09 | 184.89 | 186.59 | 3,904,743 | -1.11(-0.59%) |
Jul 09, 2019 | 187.64 | 188.88 | 186.99 | 187.70 | 2,707,950 | -0.80(-0.43%) |
Jul 08, 2019 | 186.79 | 188.97 | 186.45 | 188.50 | 3,055,152 | +1.28(+0.69%) |
Jul 05, 2019 | 185.90 | 187.85 | 185.68 | 187.22 | 2,877,681 | -0.57(-0.30%) |
Jul 03, 2019 | 185.77 | 188.36 | 185.66 | 187.79 | 2,466,438 | +1.74(+0.93%) |
Jul 02, 2019 | 186.14 | 186.16 | 184.56 | 186.05 | 3,569,835 | -0.12(-0.07%) |