Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 177.06 | 178.48 | 176.66 | 177.89 | 11,081,942 | +0.98(+0.55%) |
Sep 27, 2019 | 180.30 | 180.56 | 175.47 | 176.91 | 14,679,058 | -3.01(-1.67%) |
Sep 26, 2019 | 181.14 | 181.21 | 177.48 | 179.92 | 16,294,861 | -2.69(-1.47%) |
Sep 25, 2019 | 181.26 | 183.23 | 177.68 | 182.61 | 18,342,562 | +1.49(+0.82%) |
Sep 24, 2019 | 187.78 | 187.84 | 180.20 | 181.12 | 18,792,246 | -5.50(-2.95%) |
Sep 23, 2019 | 189.14 | 189.90 | 185.01 | 186.62 | 14,367,692 | -3.11(-1.64%) |
Sep 20, 2019 | 190.46 | 192.90 | 187.92 | 189.73 | 20,381,402 | -0.21(-0.11%) |
Sep 19, 2019 | 188.46 | 190.90 | 187.95 | 189.94 | 10,482,348 | +2.00(+1.06%) |
Sep 18, 2019 | 187.89 | 188.88 | 185.81 | 187.94 | 9,953,509 | +0.06(+0.03%) |
Sep 17, 2019 | 186.46 | 188.12 | 185.34 | 187.88 | 9,759,755 | +1.86(+1.00%) |
Sep 16, 2019 | 186.73 | 187.59 | 185.56 | 186.02 | 8,447,017 | -0.97(-0.52%) |
Sep 13, 2019 | 187.12 | 187.77 | 186.34 | 186.99 | 11,453,239 | -0.28(-0.15%) |
Sep 12, 2019 | 189.66 | 190.73 | 187.03 | 187.27 | 11,428,090 | -1.02(-0.54%) |
Sep 11, 2019 | 186.26 | 189.24 | 185.88 | 188.29 | 11,755,631 | +2.32(+1.25%) |
Sep 10, 2019 | 187.24 | 187.90 | 184.35 | 185.97 | 15,468,657 | -2.59(-1.37%) |
Sep 09, 2019 | 187.53 | 188.78 | 185.65 | 188.56 | 14,735,748 | +1.27(+0.68%) |
Sep 06, 2019 | 190.01 | 190.01 | 186.15 | 187.29 | 15,242,956 | -3.41(-1.79%) |
Sep 05, 2019 | 188.33 | 191.16 | 187.74 | 190.70 | 13,894,780 | +3.76(+2.01%) |
Sep 04, 2019 | 184.45 | 187.55 | 183.69 | 186.94 | 11,322,370 | +4.75(+2.60%) |
Sep 03, 2019 | 183.81 | 185.47 | 181.92 | 182.20 | 9,797,975 | -3.28(-1.77%) |
Aug 30, 2019 | 186.58 | 186.60 | 183.26 | 185.47 | 10,797,143 | +0.10(+0.05%) |
Aug 29, 2019 | 183.57 | 185.88 | 183.28 | 185.37 | 10,140,924 | +3.81(+2.10%) |
Aug 28, 2019 | 180.34 | 181.76 | 178.73 | 181.57 | 9,399,152 | +0.46(+0.25%) |
Aug 27, 2019 | 181.74 | 183.84 | 180.82 | 181.11 | 14,421,417 | +0.94(+0.52%) |
Aug 26, 2019 | 179.21 | 180.31 | 178.05 | 180.17 | 8,786,183 | +2.61(+1.47%) |
Aug 23, 2019 | 180.65 | 182.94 | 176.47 | 177.56 | 17,349,588 | -4.28(-2.36%) |
Aug 22, 2019 | 183.24 | 183.91 | 179.72 | 181.85 | 10,837,127 | -1.51(-0.82%) |
Aug 21, 2019 | 184.80 | 185.70 | 182.95 | 183.35 | 8,414,596 | -0.26(-0.14%) |
Aug 20, 2019 | 185.25 | 185.80 | 182.20 | 183.62 | 10,095,909 | -2.36(-1.27%) |
Aug 19, 2019 | 185.81 | 187.30 | 184.65 | 185.97 | 9,706,014 | +2.47(+1.34%) |
Aug 16, 2019 | 183.56 | 184.90 | 182.17 | 183.50 | 12,858,429 | +1.11(+0.61%) |
Aug 15, 2019 | 180.76 | 183.01 | 179.84 | 182.40 | 13,068,776 | +2.88(+1.60%) |
Aug 14, 2019 | 185.60 | 185.79 | 179.12 | 179.52 | 18,912,232 | -8.73(-4.64%) |
Aug 13, 2019 | 185.32 | 191.18 | 185.17 | 188.25 | 13,665,485 | +3.08(+1.66%) |
Aug 12, 2019 | 186.65 | 187.39 | 184.26 | 185.17 | 10,945,503 | -2.48(-1.32%) |
Aug 09, 2019 | 189.80 | 190.78 | 186.92 | 187.65 | 11,070,534 | -2.31(-1.21%) |
Aug 08, 2019 | 186.42 | 190.14 | 183.85 | 189.96 | 14,837,588 | +5.00(+2.71%) |
Aug 07, 2019 | 183.41 | 186.17 | 181.03 | 184.95 | 15,842,719 | +0.64(+0.35%) |
Aug 06, 2019 | 183.50 | 185.59 | 182.90 | 184.31 | 18,047,970 | +2.78(+1.53%) |
Aug 05, 2019 | 184.49 | 185.47 | 179.15 | 181.54 | 23,062,602 | -7.28(-3.86%) |
Aug 02, 2019 | 190.90 | 192.42 | 187.87 | 188.82 | 15,313,130 | -3.71(-1.92%) |
Aug 01, 2019 | 193.96 | 198.26 | 190.68 | 192.53 | 17,787,080 | -1.50(-0.77%) |
Jul 31, 2019 | 196.74 | 198.55 | 192.48 | 194.02 | 14,606,208 | -2.81(-1.43%) |
Jul 30, 2019 | 195.18 | 198.50 | 193.29 | 196.83 | 11,911,001 | +1.10(+0.56%) |
Jul 29, 2019 | 198.79 | 199.42 | 195.09 | 195.73 | 16,540,952 | -3.81(-1.91%) |
Jul 26, 2019 | 199.98 | 202.66 | 196.04 | 199.54 | 24,459,824 | -0.96(-0.48%) |
Jul 25, 2019 | 206.48 | 208.44 | 198.05 | 200.50 | 39,920,448 | -3.95(-1.93%) |
Jul 24, 2019 | 197.42 | 204.59 | 197.01 | 204.44 | 32,492,286 | +2.30(+1.14%) |
Jul 23, 2019 | 202.62 | 204.02 | 200.75 | 202.15 | 14,560,079 | +0.04(+0.02%) |
Jul 22, 2019 | 199.70 | 202.35 | 198.60 | 202.11 | 13,591,033 | +3.96(+2.00%) |
Jul 19, 2019 | 201.97 | 202.12 | 197.86 | 198.15 | 12,111,036 | -2.42(-1.21%) |
Jul 18, 2019 | 199.94 | 202.25 | 199.17 | 200.57 | 11,967,014 | -1.02(-0.51%) |
Jul 17, 2019 | 203.96 | 204.14 | 201.38 | 201.59 | 12,084,420 | -2.04(-1.00%) |
Jul 16, 2019 | 203.67 | 205.25 | 202.88 | 203.62 | 12,133,257 | -0.07(-0.03%) |
Jul 15, 2019 | 204.03 | 205.11 | 201.61 | 203.69 | 16,043,554 | -0.96(-0.47%) |
Jul 12, 2019 | 199.47 | 205.08 | 198.95 | 204.65 | 15,382,504 | +3.64(+1.81%) |
Jul 11, 2019 | 203.04 | 203.58 | 200.00 | 201.02 | 13,689,228 | -1.50(-0.74%) |
Jul 10, 2019 | 199.79 | 202.75 | 199.46 | 202.51 | 20,582,396 | +3.52(+1.77%) |
Jul 09, 2019 | 194.76 | 199.25 | 194.68 | 199.00 | 14,695,723 | +3.45(+1.76%) |
Jul 08, 2019 | 194.98 | 196.47 | 193.44 | 195.55 | 9,730,082 | -0.64(-0.33%) |
Jul 05, 2019 | 195.97 | 196.86 | 193.96 | 196.19 | 11,175,945 | -0.80(-0.41%) |
Jul 03, 2019 | 193.95 | 197.19 | 193.95 | 196.99 | 10,256,971 | +2.20(+1.13%) |
Jul 02, 2019 | 192.79 | 194.79 | 192.51 | 194.79 | 9,051,560 | +2.00(+1.04%) |