Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 187.59 | 191.14 | 186.66 | 187.24 | 548,179 | +0.26(+0.14%) |
Sep 27, 2019 | 191.94 | 192.14 | 186.94 | 186.97 | 568,386 | -4.53(-2.37%) |
Sep 26, 2019 | 189.95 | 192.05 | 188.78 | 191.51 | 465,424 | +1.18(+0.62%) |
Sep 25, 2019 | 190.33 | 190.96 | 189.56 | 190.33 | 466,514 | -0.48(-0.25%) |
Sep 24, 2019 | 191.62 | 193.03 | 189.57 | 190.81 | 649,113 | -0.10(-0.05%) |
Sep 23, 2019 | 188.99 | 191.25 | 188.60 | 190.91 | 409,081 | +1.00(+0.52%) |
Sep 20, 2019 | 191.13 | 192.66 | 188.59 | 189.91 | 770,960 | -1.77(-0.92%) |
Sep 19, 2019 | 191.63 | 193.29 | 191.34 | 191.68 | 337,005 | -0.47(-0.25%) |
Sep 18, 2019 | 191.85 | 192.37 | 189.12 | 192.15 | 463,246 | +0.05(+0.02%) |
Sep 17, 2019 | 188.46 | 192.74 | 188.46 | 192.11 | 696,696 | +3.51(+1.86%) |
Sep 16, 2019 | 186.63 | 188.74 | 186.42 | 188.59 | 402,273 | +0.30(+0.16%) |
Sep 13, 2019 | 188.73 | 190.42 | 186.99 | 188.30 | 414,846 | +0.01(+0.01%) |
Sep 12, 2019 | 186.15 | 189.08 | 186.15 | 188.29 | 432,878 | +2.85(+1.54%) |
Sep 11, 2019 | 185.12 | 186.17 | 183.90 | 185.43 | 478,364 | +1.98(+1.08%) |
Sep 10, 2019 | 189.19 | 189.19 | 180.74 | 183.45 | 751,481 | -5.65(-2.99%) |
Sep 09, 2019 | 191.82 | 192.44 | 188.80 | 189.10 | 503,000 | -2.15(-1.12%) |
Sep 06, 2019 | 191.71 | 192.41 | 190.74 | 191.25 | 381,964 | +0.06(+0.03%) |
Sep 05, 2019 | 192.51 | 193.07 | 190.49 | 191.19 | 354,961 | +1.13(+0.60%) |
Sep 04, 2019 | 187.89 | 190.53 | 187.89 | 190.06 | 477,277 | +0.83(+0.44%) |
Sep 03, 2019 | 190.81 | 191.47 | 188.31 | 189.22 | 518,708 | -2.23(-1.17%) |
Aug 30, 2019 | 190.19 | 191.95 | 189.96 | 191.46 | 671,591 | +2.39(+1.26%) |
Aug 29, 2019 | 187.79 | 189.34 | 187.03 | 189.07 | 383,021 | +3.08(+1.66%) |
Aug 28, 2019 | 184.47 | 186.35 | 178.63 | 185.98 | 447,253 | +1.02(+0.55%) |
Aug 27, 2019 | 186.74 | 187.22 | 184.61 | 184.97 | 370,030 | -0.72(-0.39%) |
Aug 26, 2019 | 184.47 | 185.74 | 183.09 | 185.68 | 377,419 | +2.70(+1.47%) |
Aug 23, 2019 | 187.06 | 188.54 | 181.86 | 182.99 | 622,269 | -4.92(-2.62%) |
Aug 22, 2019 | 188.59 | 189.17 | 185.68 | 187.91 | 323,396 | +0.53(+0.28%) |
Aug 21, 2019 | 188.35 | 191.02 | 186.22 | 187.38 | 381,032 | +0.37(+0.20%) |
Aug 20, 2019 | 190.39 | 190.89 | 186.44 | 187.01 | 462,580 | -3.96(-2.07%) |
Aug 19, 2019 | 190.66 | 191.95 | 189.23 | 190.97 | 581,164 | +2.81(+1.50%) |
Aug 16, 2019 | 185.81 | 188.36 | 184.59 | 188.15 | 1,586,382 | +3.96(+2.15%) |
Aug 15, 2019 | 184.00 | 185.00 | 182.40 | 184.19 | 982,751 | +0.12(+0.06%) |
Aug 14, 2019 | 186.69 | 187.97 | 183.44 | 184.08 | 1,049,511 | -4.51(-2.39%) |
Aug 13, 2019 | 186.59 | 190.32 | 185.97 | 188.59 | 1,528,641 | +2.00(+1.07%) |
Aug 12, 2019 | 190.26 | 190.58 | 186.23 | 186.58 | 569,228 | -4.15(-2.18%) |
Aug 09, 2019 | 191.49 | 193.17 | 189.83 | 190.73 | 882,736 | -0.97(-0.50%) |
Aug 08, 2019 | 187.87 | 191.79 | 186.92 | 191.70 | 666,374 | +4.71(+2.52%) |
Aug 07, 2019 | 183.29 | 187.87 | 183.29 | 186.99 | 523,792 | -0.77(-0.41%) |
Aug 06, 2019 | 182.50 | 188.19 | 182.05 | 187.76 | 707,623 | +5.26(+2.88%) |
Aug 05, 2019 | 187.70 | 189.88 | 180.55 | 182.50 | 1,196,020 | -6.45(-3.41%) |
Aug 02, 2019 | 189.75 | 191.09 | 185.74 | 188.95 | 693,719 | -0.64(-0.34%) |
Aug 01, 2019 | 189.46 | 194.32 | 188.97 | 189.59 | 629,262 | +0.79(+0.42%) |
Jul 31, 2019 | 192.92 | 194.29 | 186.56 | 188.80 | 1,462,626 | -2.20(-1.15%) |
Jul 30, 2019 | 192.54 | 192.79 | 190.49 | 190.99 | 556,464 | -1.81(-0.94%) |
Jul 29, 2019 | 192.10 | 193.32 | 191.14 | 192.80 | 615,431 | +0.17(+0.09%) |
Jul 26, 2019 | 190.51 | 192.93 | 189.64 | 192.63 | 496,946 | +2.45(+1.29%) |
Jul 25, 2019 | 190.82 | 191.67 | 189.84 | 190.18 | 447,703 | -0.51(-0.27%) |
Jul 24, 2019 | 189.61 | 190.85 | 188.51 | 190.69 | 377,740 | +0.52(+0.27%) |
Jul 23, 2019 | 190.06 | 190.58 | 188.39 | 190.17 | 283,179 | +0.97(+0.51%) |
Jul 22, 2019 | 189.62 | 190.89 | 188.98 | 189.21 | 336,018 | -0.23(-0.12%) |
Jul 19, 2019 | 191.73 | 191.73 | 189.40 | 189.44 | 415,880 | -1.76(-0.92%) |
Jul 18, 2019 | 189.15 | 191.54 | 188.62 | 191.20 | 438,354 | +2.58(+1.37%) |
Jul 17, 2019 | 190.66 | 191.11 | 188.62 | 188.62 | 418,934 | -2.38(-1.25%) |
Jul 16, 2019 | 190.50 | 191.83 | 189.22 | 190.99 | 396,068 | -0.17(-0.09%) |
Jul 15, 2019 | 190.53 | 191.20 | 189.77 | 191.17 | 357,724 | +1.21(+0.64%) |
Jul 12, 2019 | 190.06 | 190.33 | 188.52 | 189.96 | 523,313 | +0.12(+0.06%) |
Jul 11, 2019 | 190.69 | 190.96 | 188.09 | 189.84 | 553,605 | +0.67(+0.35%) |
Jul 10, 2019 | 189.15 | 190.22 | 188.07 | 189.18 | 428,418 | +0.35(+0.18%) |
Jul 09, 2019 | 187.31 | 189.01 | 186.61 | 188.83 | 419,355 | +0.56(+0.30%) |
Jul 08, 2019 | 188.10 | 188.80 | 187.72 | 188.27 | 371,015 | -1.13(-0.60%) |
Jul 05, 2019 | 188.75 | 189.83 | 186.78 | 189.40 | 322,198 | +0.10(+0.05%) |
Jul 03, 2019 | 189.05 | 189.30 | 187.77 | 189.30 | 340,190 | +0.57(+0.30%) |
Jul 02, 2019 | 187.62 | 189.38 | 187.23 | 188.73 | 446,634 | +1.17(+0.62%) |