Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 166.85 | 170.21 | 165.89 | 167.46 | 2,959,248 | -1.24(-0.73%) |
Sep 27, 2019 | 169.24 | 170.35 | 167.75 | 168.70 | 2,045,516 | -0.38(-0.23%) |
Sep 26, 2019 | 169.54 | 169.89 | 167.09 | 169.08 | 2,196,324 | -0.59(-0.35%) |
Sep 25, 2019 | 170.99 | 171.64 | 169.55 | 169.67 | 2,087,206 | -0.42(-0.25%) |
Sep 24, 2019 | 172.20 | 172.91 | 169.28 | 170.09 | 2,686,067 | -1.05(-0.61%) |
Sep 23, 2019 | 171.13 | 172.05 | 170.75 | 171.14 | 2,024,764 | +0.71(+0.42%) |
Sep 20, 2019 | 169.62 | 172.49 | 169.40 | 170.43 | 7,981,582 | +1.12(+0.66%) |
Sep 19, 2019 | 169.38 | 169.94 | 168.34 | 169.32 | 1,721,975 | +0.53(+0.31%) |
Sep 18, 2019 | 169.93 | 170.34 | 167.25 | 168.79 | 2,209,501 | -1.45(-0.85%) |
Sep 17, 2019 | 167.92 | 170.29 | 167.92 | 170.24 | 2,848,096 | +2.28(+1.36%) |
Sep 16, 2019 | 169.76 | 169.76 | 167.46 | 167.96 | 1,845,741 | -1.20(-0.71%) |
Sep 13, 2019 | 168.24 | 170.20 | 168.17 | 169.16 | 2,806,547 | +1.27(+0.76%) |
Sep 12, 2019 | 169.70 | 170.34 | 167.80 | 167.89 | 5,139,741 | -1.59(-0.94%) |
Sep 11, 2019 | 170.60 | 171.75 | 168.90 | 169.48 | 3,322,528 | -0.89(-0.52%) |
Sep 10, 2019 | 173.78 | 174.79 | 169.07 | 170.37 | 5,623,099 | -4.73(-2.70%) |
Sep 09, 2019 | 175.27 | 175.63 | 172.03 | 175.11 | 5,030,224 | -4.66(-2.59%) |
Sep 06, 2019 | 180.56 | 181.17 | 178.36 | 179.77 | 2,759,286 | +0.07(+0.04%) |
Sep 05, 2019 | 178.82 | 180.41 | 178.25 | 179.70 | 1,947,411 | +1.15(+0.64%) |
Sep 04, 2019 | 178.88 | 179.46 | 175.68 | 178.55 | 2,236,766 | +0.69(+0.39%) |
Sep 03, 2019 | 179.40 | 179.90 | 177.13 | 177.86 | 2,534,114 | -2.68(-1.49%) |
Aug 30, 2019 | 180.86 | 182.57 | 179.03 | 180.54 | 3,028,986 | +1.42(+0.79%) |
Aug 29, 2019 | 180.87 | 181.60 | 177.63 | 179.12 | 2,763,735 | -0.47(-0.26%) |
Aug 28, 2019 | 177.85 | 181.86 | 177.69 | 179.59 | 4,378,718 | +0.89(+0.50%) |
Aug 27, 2019 | 178.74 | 180.83 | 177.64 | 178.70 | 3,921,818 | +0.93(+0.53%) |
Aug 26, 2019 | 173.60 | 178.62 | 172.79 | 177.76 | 4,628,117 | +5.48(+3.18%) |
Aug 23, 2019 | 175.75 | 176.21 | 171.36 | 172.28 | 3,947,632 | -3.76(-2.13%) |
Aug 22, 2019 | 177.64 | 178.58 | 174.81 | 176.04 | 3,094,381 | -0.45(-0.25%) |
Aug 21, 2019 | 176.93 | 177.73 | 176.18 | 176.49 | 2,028,243 | +0.67(+0.38%) |
Aug 20, 2019 | 178.19 | 178.38 | 175.63 | 175.82 | 3,132,437 | -2.45(-1.37%) |
Aug 19, 2019 | 175.88 | 178.71 | 174.04 | 178.27 | 3,437,596 | +1.71(+0.97%) |
Aug 16, 2019 | 174.66 | 177.81 | 173.39 | 176.56 | 3,471,554 | +4.08(+2.36%) |
Aug 15, 2019 | 173.08 | 173.95 | 171.90 | 172.48 | 3,588,063 | +0.38(+0.22%) |
Aug 14, 2019 | 175.51 | 177.75 | 171.97 | 172.10 | 5,238,902 | -5.02(-2.83%) |
Aug 13, 2019 | 174.81 | 182.09 | 174.44 | 177.12 | 6,571,868 | +0.29(+0.17%) |
Aug 12, 2019 | 170.06 | 179.41 | 169.50 | 176.83 | 12,334,344 | +8.19(+4.86%) |
Aug 09, 2019 | 159.10 | 171.86 | 157.10 | 168.64 | 9,794,989 | +9.47(+5.95%) |
Aug 08, 2019 | 157.66 | 159.34 | 157.30 | 159.17 | 2,849,728 | +1.45(+0.92%) |
Aug 07, 2019 | 157.29 | 158.24 | 154.34 | 157.72 | 3,850,659 | -0.79(-0.50%) |
Aug 06, 2019 | 155.62 | 158.63 | 154.70 | 158.51 | 3,692,357 | +2.54(+1.63%) |
Aug 05, 2019 | 159.47 | 159.80 | 155.12 | 155.97 | 4,724,581 | -4.91(-3.06%) |
Aug 02, 2019 | 159.83 | 161.43 | 158.98 | 160.88 | 3,452,044 | +1.05(+0.66%) |
Aug 01, 2019 | 160.18 | 162.81 | 158.24 | 159.83 | 4,055,245 | -0.50(-0.31%) |
Jul 31, 2019 | 154.68 | 161.55 | 152.87 | 160.33 | 8,328,638 | +8.70(+5.74%) |
Jul 30, 2019 | 150.31 | 151.86 | 149.75 | 151.63 | 2,330,574 | +0.32(+0.21%) |
Jul 29, 2019 | 150.61 | 152.24 | 150.24 | 151.31 | 2,310,393 | +0.64(+0.42%) |
Jul 26, 2019 | 149.75 | 150.82 | 148.76 | 150.67 | 3,573,186 | +1.06(+0.71%) |
Jul 25, 2019 | 151.05 | 151.67 | 149.32 | 149.62 | 2,497,043 | -1.43(-0.94%) |
Jul 24, 2019 | 151.26 | 151.88 | 150.28 | 151.04 | 2,208,780 | -0.21(-0.14%) |
Jul 23, 2019 | 151.61 | 151.90 | 150.83 | 151.25 | 2,422,611 | +0.10(+0.07%) |
Jul 22, 2019 | 152.81 | 153.65 | 151.00 | 151.15 | 2,975,378 | -2.15(-1.40%) |
Jul 19, 2019 | 155.25 | 156.03 | 153.12 | 153.29 | 3,476,133 | -0.99(-0.64%) |
Jul 18, 2019 | 152.21 | 155.05 | 151.93 | 154.28 | 2,763,147 | +2.13(+1.40%) |
Jul 17, 2019 | 153.08 | 154.20 | 152.11 | 152.15 | 2,263,689 | -0.35(-0.23%) |
Jul 16, 2019 | 151.53 | 152.76 | 151.16 | 152.50 | 2,630,157 | +1.16(+0.77%) |
Jul 15, 2019 | 150.29 | 152.48 | 150.04 | 151.34 | 3,790,040 | +1.02(+0.68%) |
Jul 12, 2019 | 152.80 | 153.04 | 149.68 | 150.32 | 5,223,800 | -2.64(-1.72%) |
Jul 11, 2019 | 155.42 | 155.54 | 151.20 | 152.96 | 4,214,916 | -3.67(-2.34%) |
Jul 10, 2019 | 156.54 | 157.50 | 155.56 | 156.63 | 2,066,363 | +0.58(+0.37%) |
Jul 09, 2019 | 155.72 | 156.63 | 155.12 | 156.04 | 2,645,967 | -0.56(-0.36%) |
Jul 08, 2019 | 158.68 | 158.98 | 155.12 | 156.60 | 3,143,031 | -3.18(-1.99%) |
Jul 05, 2019 | 161.06 | 162.31 | 159.18 | 159.78 | 2,590,196 | -2.27(-1.40%) |
Jul 03, 2019 | 161.19 | 162.77 | 160.86 | 162.05 | 2,248,995 | +1.67(+1.04%) |
Jul 02, 2019 | 159.86 | 160.41 | 158.29 | 160.38 | 2,090,385 | +0.35(+0.22%) |