Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 168.19 | 169.35 | 166.03 | 166.03 | 17,196,096 | -1.92(-1.14%) |
Sep 27, 2019 | 170.55 | 170.68 | 166.36 | 167.95 | 9,642,787 | -1.59(-0.94%) |
Sep 26, 2019 | 169.54 | 170.31 | 168.54 | 169.54 | 10,804,007 | +0.36(+0.21%) |
Sep 25, 2019 | 167.75 | 169.56 | 166.39 | 169.18 | 8,110,753 | +0.77(+0.46%) |
Sep 24, 2019 | 169.98 | 171.03 | 167.37 | 168.41 | 10,799,397 | -0.41(-0.25%) |
Sep 23, 2019 | 166.88 | 169.15 | 166.78 | 168.82 | 9,155,322 | +0.82(+0.49%) |
Sep 20, 2019 | 171.23 | 171.45 | 167.90 | 168.00 | 13,401,973 | -1.83(-1.08%) |
Sep 19, 2019 | 170.07 | 171.24 | 169.50 | 169.84 | 7,282,270 | +0.65(+0.38%) |
Sep 18, 2019 | 170.93 | 171.02 | 166.81 | 169.19 | 10,109,545 | -1.12(-0.66%) |
Sep 17, 2019 | 170.68 | 172.06 | 168.95 | 170.31 | 6,154,220 | +0.33(+0.19%) |
Sep 16, 2019 | 170.04 | 171.03 | 169.40 | 169.98 | 4,406,782 | -1.12(-0.65%) |
Sep 13, 2019 | 172.43 | 172.55 | 169.90 | 171.10 | 6,323,193 | -0.69(-0.40%) |
Sep 12, 2019 | 170.70 | 173.17 | 170.53 | 171.79 | 8,027,065 | +2.90(+1.71%) |
Sep 11, 2019 | 171.23 | 171.74 | 168.38 | 168.89 | 9,435,709 | -1.32(-0.78%) |
Sep 10, 2019 | 173.17 | 173.45 | 167.76 | 170.22 | 15,804,122 | -5.02(-2.86%) |
Sep 09, 2019 | 180.42 | 180.54 | 173.26 | 175.23 | 7,550,796 | -4.04(-2.26%) |
Sep 06, 2019 | 178.31 | 180.21 | 178.13 | 179.28 | 8,278,936 | +0.97(+0.55%) |
Sep 05, 2019 | 177.34 | 179.22 | 177.00 | 178.30 | 6,617,177 | +2.86(+1.63%) |
Sep 04, 2019 | 174.61 | 175.86 | 173.79 | 175.45 | 4,319,169 | +2.48(+1.43%) |
Sep 03, 2019 | 174.24 | 174.94 | 172.87 | 172.97 | 4,811,439 | -1.56(-0.90%) |
Aug 30, 2019 | 175.66 | 175.84 | 173.41 | 174.53 | 4,207,588 | -0.34(-0.19%) |
Aug 29, 2019 | 174.12 | 175.08 | 173.07 | 174.87 | 4,848,066 | +2.41(+1.40%) |
Aug 28, 2019 | 170.83 | 172.76 | 169.91 | 172.45 | 4,567,981 | +0.28(+0.16%) |
Aug 27, 2019 | 172.12 | 172.96 | 170.78 | 172.17 | 4,169,291 | +0.76(+0.45%) |
Aug 26, 2019 | 170.27 | 171.49 | 169.25 | 171.41 | 8,034,382 | +2.28(+1.35%) |
Aug 23, 2019 | 173.30 | 174.22 | 168.17 | 169.13 | 7,307,747 | -4.69(-2.70%) |
Aug 22, 2019 | 175.62 | 175.99 | 172.40 | 173.82 | 6,900,272 | -0.82(-0.47%) |
Aug 21, 2019 | 174.40 | 175.37 | 173.97 | 174.65 | 3,829,474 | +1.64(+0.95%) |
Aug 20, 2019 | 173.19 | 174.35 | 172.28 | 173.00 | 3,930,517 | -0.48(-0.28%) |
Aug 19, 2019 | 174.14 | 174.14 | 171.92 | 173.49 | 5,475,671 | +1.46(+0.85%) |
Aug 16, 2019 | 171.81 | 172.53 | 171.03 | 172.03 | 8,611,818 | +1.89(+1.11%) |
Aug 15, 2019 | 168.20 | 170.86 | 167.48 | 170.14 | 6,939,261 | +2.91(+1.74%) |
Aug 14, 2019 | 169.86 | 170.84 | 166.90 | 167.23 | 7,565,398 | -4.92(-2.86%) |
Aug 13, 2019 | 168.08 | 172.45 | 167.91 | 172.15 | 7,040,602 | +2.19(+1.29%) |
Aug 12, 2019 | 171.02 | 172.19 | 169.25 | 169.96 | 7,480,794 | -2.61(-1.51%) |
Aug 09, 2019 | 173.17 | 173.58 | 171.41 | 172.57 | 5,575,327 | -0.82(-0.47%) |
Aug 08, 2019 | 171.04 | 173.44 | 170.18 | 173.39 | 7,887,575 | +4.41(+2.61%) |
Aug 07, 2019 | 165.29 | 169.37 | 164.18 | 168.98 | 8,603,191 | +2.74(+1.65%) |
Aug 06, 2019 | 165.57 | 166.69 | 163.97 | 166.24 | 10,666,751 | +3.49(+2.14%) |
Aug 05, 2019 | 165.79 | 167.22 | 160.94 | 162.75 | 17,486,694 | -8.25(-4.83%) |
Aug 02, 2019 | 171.56 | 171.82 | 168.37 | 171.00 | 8,574,753 | -1.69(-0.98%) |
Aug 01, 2019 | 172.71 | 175.80 | 171.72 | 172.69 | 8,733,143 | +1.13(+0.66%) |
Jul 31, 2019 | 175.21 | 175.46 | 169.69 | 171.56 | 8,279,528 | -3.40(-1.94%) |
Jul 30, 2019 | 175.94 | 176.75 | 174.71 | 174.96 | 5,432,825 | -1.62(-0.92%) |
Jul 29, 2019 | 177.24 | 177.41 | 176.12 | 176.58 | 4,794,784 | -0.46(-0.26%) |
Jul 26, 2019 | 175.81 | 177.17 | 175.62 | 177.04 | 5,246,323 | +2.02(+1.16%) |
Jul 25, 2019 | 177.22 | 177.33 | 174.74 | 175.02 | 6,310,780 | -1.68(-0.95%) |
Jul 24, 2019 | 174.25 | 176.79 | 172.76 | 176.70 | 8,475,094 | +2.34(+1.34%) |
Jul 23, 2019 | 174.34 | 174.71 | 172.58 | 174.35 | 7,460,821 | +0.32(+0.18%) |
Jul 22, 2019 | 173.14 | 174.43 | 172.66 | 174.04 | 5,046,043 | +1.28(+0.74%) |
Jul 19, 2019 | 175.26 | 175.26 | 172.66 | 172.75 | 5,526,978 | -1.24(-0.71%) |
Jul 18, 2019 | 172.17 | 174.09 | 172.12 | 174.00 | 4,916,374 | +1.33(+0.77%) |
Jul 17, 2019 | 173.06 | 173.69 | 172.53 | 172.67 | 4,143,550 | -0.15(-0.09%) |
Jul 16, 2019 | 173.84 | 174.34 | 172.26 | 172.82 | 7,054,796 | -1.22(-0.70%) |
Jul 15, 2019 | 174.03 | 174.52 | 173.43 | 174.04 | 4,659,128 | +0.23(+0.13%) |
Jul 12, 2019 | 174.79 | 174.79 | 172.45 | 173.81 | 7,466,867 | -0.39(-0.23%) |
Jul 11, 2019 | 173.60 | 174.39 | 172.97 | 174.20 | 7,248,459 | +1.38(+0.80%) |
Jul 10, 2019 | 172.12 | 173.74 | 172.12 | 172.82 | 5,302,776 | +1.52(+0.89%) |
Jul 09, 2019 | 169.08 | 171.45 | 168.96 | 171.30 | 5,077,838 | +1.48(+0.87%) |
Jul 08, 2019 | 169.92 | 170.22 | 169.05 | 169.81 | 6,972,307 | -0.45(-0.27%) |
Jul 05, 2019 | 169.50 | 170.63 | 168.20 | 170.27 | 6,059,859 | -0.20(-0.12%) |
Jul 03, 2019 | 169.63 | 170.59 | 169.36 | 170.47 | 4,219,262 | +1.53(+0.91%) |
Jul 02, 2019 | 167.80 | 168.98 | 167.03 | 168.94 | 5,435,278 | +1.29(+0.77%) |