Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 207.09 | 208.65 | 206.43 | 208.14 | 3,632,242 | +1.94(+0.94%) |
Sep 27, 2019 | 207.77 | 207.90 | 205.54 | 206.20 | 3,513,904 | +0.06(+0.03%) |
Sep 26, 2019 | 206.04 | 207.33 | 205.43 | 206.14 | 4,886,039 | +1.52(+0.74%) |
Sep 25, 2019 | 203.27 | 204.93 | 201.39 | 204.62 | 4,424,847 | +2.41(+1.19%) |
Sep 24, 2019 | 204.66 | 206.54 | 201.64 | 202.21 | 5,036,805 | -0.75(-0.37%) |
Sep 23, 2019 | 201.09 | 203.76 | 200.90 | 202.96 | 3,294,436 | +1.42(+0.70%) |
Sep 20, 2019 | 204.52 | 206.37 | 201.15 | 201.54 | 8,691,679 | -3.09(-1.51%) |
Sep 19, 2019 | 207.36 | 207.58 | 204.49 | 204.64 | 3,628,370 | -2.43(-1.17%) |
Sep 18, 2019 | 206.66 | 207.70 | 205.44 | 207.07 | 3,815,923 | +0.56(+0.27%) |
Sep 17, 2019 | 203.44 | 206.62 | 203.16 | 206.51 | 4,242,872 | -0.70(-0.34%) |
Sep 16, 2019 | 208.77 | 209.56 | 206.87 | 207.21 | 3,478,219 | -2.68(-1.28%) |
Sep 13, 2019 | 210.21 | 210.78 | 208.41 | 209.90 | 4,242,168 | +0.16(+0.08%) |
Sep 12, 2019 | 209.39 | 211.25 | 209.12 | 209.73 | 3,752,251 | +1.02(+0.49%) |
Sep 11, 2019 | 208.95 | 209.63 | 207.24 | 208.71 | 3,318,708 | -0.30(-0.15%) |
Sep 10, 2019 | 208.34 | 209.03 | 206.06 | 209.02 | 4,693,832 | +0.12(+0.06%) |
Sep 09, 2019 | 207.67 | 209.80 | 206.39 | 208.90 | 4,959,429 | +1.56(+0.75%) |
Sep 06, 2019 | 205.16 | 207.55 | 204.42 | 207.34 | 3,609,326 | +2.67(+1.31%) |
Sep 05, 2019 | 203.01 | 205.23 | 202.96 | 204.66 | 3,760,629 | +3.59(+1.78%) |
Sep 04, 2019 | 200.90 | 201.08 | 197.96 | 201.08 | 3,508,065 | +1.29(+0.65%) |
Sep 03, 2019 | 201.91 | 202.96 | 199.17 | 199.78 | 4,642,526 | -3.42(-1.68%) |
Aug 30, 2019 | 203.67 | 204.42 | 202.12 | 203.21 | 4,227,473 | +0.53(+0.26%) |
Aug 29, 2019 | 199.63 | 203.02 | 199.51 | 202.68 | 4,693,262 | +4.79(+2.42%) |
Aug 28, 2019 | 194.27 | 198.02 | 193.58 | 197.90 | 3,446,180 | +3.34(+1.71%) |
Aug 27, 2019 | 195.75 | 196.52 | 194.29 | 194.56 | 4,837,086 | -0.39(-0.20%) |
Aug 26, 2019 | 194.78 | 195.71 | 192.75 | 194.95 | 4,127,508 | +1.05(+0.54%) |
Aug 23, 2019 | 196.07 | 196.93 | 192.60 | 193.90 | 6,471,702 | -3.16(-1.61%) |
Aug 22, 2019 | 196.20 | 198.52 | 196.05 | 197.07 | 5,097,291 | +0.55(+0.28%) |
Aug 21, 2019 | 195.02 | 196.94 | 193.27 | 196.51 | 8,904,915 | +2.95(+1.52%) |
Aug 20, 2019 | 190.36 | 194.24 | 189.18 | 193.56 | 13,967,697 | +8.15(+4.40%) |
Aug 19, 2019 | 184.55 | 186.19 | 183.05 | 185.41 | 7,183,693 | +3.83(+2.11%) |
Aug 16, 2019 | 181.67 | 182.27 | 179.81 | 181.58 | 4,591,081 | +1.66(+0.92%) |
Aug 15, 2019 | 181.00 | 181.68 | 177.48 | 179.92 | 4,710,242 | +0.18(+0.10%) |
Aug 14, 2019 | 182.30 | 183.10 | 179.67 | 179.74 | 5,138,281 | -6.01(-3.23%) |
Aug 13, 2019 | 183.95 | 188.69 | 182.59 | 185.75 | 4,381,111 | +1.21(+0.66%) |
Aug 12, 2019 | 185.55 | 186.92 | 183.81 | 184.54 | 1,935,611 | -2.72(-1.45%) |
Aug 09, 2019 | 188.53 | 189.39 | 185.41 | 187.26 | 3,265,965 | -1.38(-0.73%) |
Aug 08, 2019 | 186.97 | 188.75 | 186.10 | 188.64 | 3,328,899 | +3.26(+1.76%) |
Aug 07, 2019 | 183.71 | 185.90 | 181.12 | 185.38 | 4,375,232 | -0.79(-0.43%) |
Aug 06, 2019 | 182.79 | 186.43 | 182.34 | 186.17 | 4,089,866 | +3.44(+1.88%) |
Aug 05, 2019 | 186.82 | 187.23 | 181.96 | 182.73 | 5,105,450 | -6.43(-3.40%) |
Aug 02, 2019 | 188.90 | 190.04 | 188.20 | 189.16 | 3,235,458 | -0.61(-0.32%) |
Aug 01, 2019 | 190.93 | 194.03 | 189.04 | 189.76 | 3,848,274 | -0.77(-0.40%) |
Jul 31, 2019 | 192.90 | 194.19 | 189.17 | 190.53 | 3,842,597 | -3.27(-1.69%) |
Jul 30, 2019 | 193.94 | 194.90 | 193.36 | 193.80 | 2,436,655 | -0.61(-0.31%) |
Jul 29, 2019 | 193.29 | 194.61 | 192.90 | 194.41 | 2,699,499 | +1.01(+0.52%) |
Jul 26, 2019 | 192.17 | 193.67 | 190.90 | 193.40 | 3,000,717 | +1.21(+0.63%) |
Jul 25, 2019 | 191.06 | 192.52 | 190.48 | 192.19 | 2,619,272 | +0.75(+0.39%) |
Jul 24, 2019 | 190.08 | 191.51 | 189.98 | 191.44 | 2,475,437 | +1.45(+0.77%) |
Jul 23, 2019 | 189.53 | 190.92 | 188.78 | 189.99 | 2,904,978 | +1.61(+0.86%) |
Jul 22, 2019 | 189.91 | 190.15 | 187.58 | 188.37 | 3,101,890 | -1.58(-0.83%) |
Jul 19, 2019 | 191.40 | 191.90 | 189.85 | 189.95 | 3,650,658 | -1.25(-0.65%) |
Jul 18, 2019 | 192.14 | 192.79 | 189.92 | 191.20 | 3,442,641 | -1.04(-0.54%) |
Jul 17, 2019 | 193.24 | 194.00 | 192.24 | 192.24 | 3,406,806 | -1.47(-0.76%) |
Jul 16, 2019 | 193.75 | 194.69 | 193.24 | 193.71 | 2,980,362 | -1.28(-0.66%) |
Jul 15, 2019 | 195.22 | 195.53 | 193.31 | 195.00 | 3,522,148 | +0.42(+0.22%) |
Jul 12, 2019 | 191.70 | 194.60 | 191.35 | 194.58 | 4,968,259 | +3.74(+1.96%) |
Jul 11, 2019 | 189.25 | 190.88 | 188.15 | 190.84 | 3,869,294 | +2.93(+1.56%) |
Jul 10, 2019 | 187.88 | 188.42 | 186.20 | 187.91 | 3,877,353 | -1.11(-0.59%) |
Jul 09, 2019 | 188.96 | 190.21 | 188.31 | 189.02 | 2,688,954 | -0.81(-0.43%) |
Jul 08, 2019 | 188.11 | 190.31 | 187.77 | 189.84 | 3,033,721 | +1.29(+0.69%) |
Jul 05, 2019 | 187.21 | 189.18 | 187.00 | 188.54 | 2,857,495 | -0.57(-0.30%) |
Jul 03, 2019 | 187.08 | 189.69 | 186.97 | 189.11 | 2,449,137 | +1.75(+0.93%) |
Jul 02, 2019 | 187.45 | 187.47 | 185.87 | 187.37 | 3,544,794 | -0.12(-0.07%) |