Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 187.63 | 187.63 | 185.06 | 185.42 | 2,009,547 | -1.56(-0.83%) |
Sep 27, 2019 | 187.76 | 188.39 | 186.19 | 186.97 | 1,711,458 | +0.67(+0.36%) |
Sep 26, 2019 | 187.04 | 187.87 | 186.20 | 186.30 | 1,891,865 | -1.62(-0.86%) |
Sep 25, 2019 | 186.07 | 188.87 | 185.61 | 187.92 | 1,799,112 | +2.04(+1.10%) |
Sep 24, 2019 | 191.51 | 191.65 | 185.03 | 185.88 | 3,225,106 | -5.11(-2.68%) |
Sep 23, 2019 | 190.44 | 191.57 | 189.29 | 190.99 | 1,749,975 | -0.25(-0.13%) |
Sep 20, 2019 | 192.06 | 193.87 | 191.14 | 191.24 | 6,136,015 | -1.33(-0.69%) |
Sep 19, 2019 | 194.68 | 194.99 | 192.42 | 192.57 | 1,800,391 | -1.66(-0.85%) |
Sep 18, 2019 | 192.22 | 194.95 | 190.85 | 194.23 | 2,785,728 | +1.05(+0.54%) |
Sep 17, 2019 | 193.08 | 193.39 | 190.17 | 193.18 | 2,757,685 | -1.17(-0.60%) |
Sep 16, 2019 | 194.89 | 196.24 | 193.55 | 194.35 | 2,465,027 | -2.40(-1.22%) |
Sep 13, 2019 | 197.16 | 198.18 | 196.12 | 196.75 | 3,042,693 | +1.04(+0.53%) |
Sep 12, 2019 | 193.60 | 197.52 | 192.50 | 195.71 | 3,256,213 | +1.74(+0.89%) |
Sep 11, 2019 | 192.56 | 194.02 | 190.90 | 193.98 | 2,107,631 | +1.05(+0.54%) |
Sep 10, 2019 | 191.03 | 194.24 | 190.78 | 192.93 | 2,923,724 | +3.27(+1.72%) |
Sep 09, 2019 | 187.20 | 191.37 | 186.50 | 189.67 | 3,056,214 | +4.27(+2.30%) |
Sep 06, 2019 | 185.26 | 186.33 | 183.93 | 185.40 | 1,608,299 | +0.14(+0.08%) |
Sep 05, 2019 | 183.66 | 186.94 | 183.46 | 185.25 | 2,501,196 | +4.76(+2.64%) |
Sep 04, 2019 | 180.28 | 180.83 | 178.99 | 180.50 | 1,940,428 | +2.47(+1.39%) |
Sep 03, 2019 | 179.93 | 180.39 | 175.89 | 178.03 | 2,943,635 | -4.42(-2.42%) |
Aug 30, 2019 | 183.29 | 183.61 | 181.64 | 182.44 | 1,709,558 | +0.42(+0.23%) |
Aug 29, 2019 | 180.16 | 182.86 | 180.16 | 182.03 | 2,030,563 | +3.82(+2.14%) |
Aug 28, 2019 | 174.78 | 179.14 | 174.50 | 178.20 | 1,623,759 | +2.09(+1.19%) |
Aug 27, 2019 | 178.12 | 178.59 | 174.72 | 176.12 | 1,701,993 | -1.40(-0.79%) |
Aug 26, 2019 | 176.29 | 177.57 | 176.05 | 177.52 | 1,622,210 | +3.07(+1.76%) |
Aug 23, 2019 | 178.55 | 179.50 | 173.55 | 174.45 | 2,475,951 | -5.53(-3.07%) |
Aug 22, 2019 | 179.86 | 180.90 | 178.64 | 179.98 | 1,435,246 | +1.55(+0.87%) |
Aug 21, 2019 | 180.27 | 180.52 | 177.98 | 178.44 | 1,305,494 | +0.62(+0.35%) |
Aug 20, 2019 | 178.02 | 179.60 | 177.56 | 177.81 | 1,738,501 | -1.97(-1.10%) |
Aug 19, 2019 | 181.22 | 181.79 | 179.45 | 179.79 | 1,851,291 | +2.47(+1.39%) |
Aug 16, 2019 | 175.19 | 178.43 | 175.16 | 177.31 | 2,112,909 | +2.88(+1.65%) |
Aug 15, 2019 | 174.19 | 175.13 | 172.24 | 174.43 | 2,228,955 | +0.55(+0.32%) |
Aug 14, 2019 | 177.65 | 177.75 | 173.44 | 173.88 | 3,400,715 | -7.60(-4.19%) |
Aug 13, 2019 | 179.17 | 183.70 | 178.03 | 181.49 | 2,426,658 | +2.40(+1.34%) |
Aug 12, 2019 | 180.75 | 181.52 | 178.26 | 179.08 | 1,557,291 | -4.88(-2.65%) |
Aug 09, 2019 | 182.83 | 185.21 | 181.26 | 183.97 | 2,013,263 | -0.09(-0.05%) |
Aug 08, 2019 | 184.21 | 184.77 | 180.98 | 184.06 | 2,633,675 | +1.12(+0.61%) |
Aug 07, 2019 | 178.82 | 183.13 | 176.99 | 182.93 | 2,760,209 | -0.24(-0.13%) |
Aug 06, 2019 | 181.00 | 183.23 | 178.62 | 183.17 | 2,642,157 | +3.85(+2.15%) |
Aug 05, 2019 | 183.01 | 183.01 | 177.46 | 179.32 | 3,141,425 | -6.84(-3.67%) |
Aug 02, 2019 | 188.13 | 188.13 | 182.55 | 186.16 | 2,814,925 | -1.98(-1.05%) |
Aug 01, 2019 | 195.04 | 195.57 | 187.40 | 188.15 | 3,452,175 | -7.58(-3.87%) |
Jul 31, 2019 | 196.72 | 197.37 | 194.73 | 195.73 | 2,239,270 | -1.13(-0.57%) |
Jul 30, 2019 | 194.27 | 197.38 | 193.24 | 196.86 | 1,849,233 | +0.96(+0.49%) |
Jul 29, 2019 | 196.50 | 197.51 | 195.79 | 195.90 | 1,543,701 | -1.62(-0.82%) |
Jul 26, 2019 | 196.01 | 197.60 | 195.94 | 197.52 | 2,592,129 | +2.34(+1.20%) |
Jul 25, 2019 | 197.19 | 197.19 | 194.04 | 195.18 | 3,123,344 | -2.24(-1.14%) |
Jul 24, 2019 | 194.95 | 197.47 | 194.40 | 197.42 | 3,576,523 | +2.31(+1.18%) |
Jul 23, 2019 | 191.12 | 195.61 | 191.12 | 195.11 | 3,744,330 | +4.83(+2.54%) |
Jul 22, 2019 | 189.75 | 191.04 | 188.78 | 190.28 | 2,144,941 | +0.43(+0.22%) |
Jul 19, 2019 | 190.30 | 191.85 | 189.70 | 189.85 | 2,049,365 | -0.89(-0.47%) |
Jul 18, 2019 | 189.13 | 191.91 | 188.28 | 190.74 | 3,215,373 | +1.09(+0.57%) |
Jul 17, 2019 | 190.13 | 191.85 | 189.53 | 189.66 | 2,904,726 | -1.97(-1.03%) |
Jul 16, 2019 | 190.99 | 193.24 | 188.99 | 191.63 | 5,941,926 | +3.50(+1.86%) |
Jul 15, 2019 | 190.38 | 190.81 | 186.53 | 188.13 | 2,922,454 | -2.10(-1.10%) |
Jul 12, 2019 | 188.50 | 190.45 | 187.43 | 190.22 | 2,953,371 | +2.30(+1.22%) |
Jul 11, 2019 | 183.34 | 189.03 | 183.17 | 187.92 | 4,151,255 | +4.78(+2.61%) |
Jul 10, 2019 | 184.36 | 185.82 | 182.85 | 183.14 | 2,001,729 | -1.60(-0.87%) |
Jul 09, 2019 | 181.16 | 184.89 | 180.98 | 184.74 | 2,038,103 | +1.80(+0.98%) |
Jul 08, 2019 | 183.49 | 184.28 | 182.01 | 182.94 | 2,085,008 | -1.91(-1.03%) |
Jul 05, 2019 | 183.93 | 185.62 | 183.34 | 184.85 | 1,699,819 | +1.65(+0.90%) |
Jul 03, 2019 | 184.32 | 184.41 | 182.48 | 183.20 | 1,100,710 | +0.05(+0.03%) |
Jul 02, 2019 | 182.63 | 183.43 | 181.53 | 183.15 | 1,828,021 | -0.78(-0.43%) |