Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 164.28 | 165.91 | 162.77 | 163.19 | 2,200,036 | -1.10(-0.67%) |
Sep 27, 2019 | 166.63 | 167.18 | 163.98 | 164.28 | 1,308,261 | -1.91(-1.15%) |
Sep 26, 2019 | 166.23 | 167.35 | 165.56 | 166.19 | 1,147,857 | +0.25(+0.15%) |
Sep 25, 2019 | 165.73 | 166.66 | 164.64 | 165.95 | 1,651,047 | -0.19(-0.11%) |
Sep 24, 2019 | 165.28 | 169.84 | 165.27 | 166.14 | 2,941,801 | +3.09(+1.89%) |
Sep 23, 2019 | 162.38 | 163.73 | 160.81 | 163.05 | 1,338,031 | -0.89(-0.54%) |
Sep 20, 2019 | 167.10 | 167.85 | 162.40 | 163.94 | 3,179,440 | -1.92(-1.16%) |
Sep 19, 2019 | 165.44 | 167.22 | 164.37 | 165.86 | 1,254,166 | +0.28(+0.17%) |
Sep 18, 2019 | 162.90 | 165.73 | 161.85 | 165.57 | 1,205,370 | +1.42(+0.86%) |
Sep 17, 2019 | 165.57 | 165.70 | 162.67 | 164.16 | 1,437,544 | -1.41(-0.85%) |
Sep 16, 2019 | 163.79 | 167.38 | 162.97 | 165.57 | 1,463,543 | +0.08(+0.05%) |
Sep 13, 2019 | 163.08 | 165.95 | 162.79 | 165.48 | 1,950,227 | +3.30(+2.03%) |
Sep 12, 2019 | 160.90 | 162.93 | 159.51 | 162.19 | 1,771,902 | +1.36(+0.85%) |
Sep 11, 2019 | 162.59 | 163.03 | 159.13 | 160.82 | 2,077,769 | -1.38(-0.85%) |
Sep 10, 2019 | 160.54 | 162.65 | 160.14 | 162.21 | 1,825,847 | +1.14(+0.71%) |
Sep 09, 2019 | 159.46 | 161.84 | 159.13 | 161.06 | 1,348,712 | +2.05(+1.29%) |
Sep 06, 2019 | 160.54 | 161.26 | 158.89 | 159.01 | 964,654 | -1.11(-0.69%) |
Sep 05, 2019 | 157.88 | 160.59 | 157.87 | 160.12 | 1,829,622 | +4.28(+2.75%) |
Sep 04, 2019 | 155.86 | 157.66 | 155.25 | 155.84 | 1,658,218 | +0.64(+0.42%) |
Sep 03, 2019 | 156.36 | 157.37 | 153.95 | 155.19 | 1,610,105 | -2.90(-1.83%) |
Aug 30, 2019 | 159.84 | 161.29 | 157.87 | 158.09 | 1,266,645 | -0.36(-0.23%) |
Aug 29, 2019 | 158.24 | 160.70 | 157.49 | 158.45 | 1,588,556 | +1.82(+1.16%) |
Aug 28, 2019 | 154.14 | 157.04 | 153.88 | 156.64 | 1,457,426 | +2.27(+1.47%) |
Aug 27, 2019 | 156.02 | 156.35 | 153.95 | 154.37 | 1,749,611 | -1.27(-0.82%) |
Aug 26, 2019 | 155.57 | 156.47 | 154.34 | 155.64 | 1,718,887 | +1.88(+1.22%) |
Aug 23, 2019 | 157.15 | 157.83 | 153.17 | 153.76 | 2,098,745 | -4.10(-2.59%) |
Aug 22, 2019 | 158.43 | 160.04 | 157.52 | 157.85 | 1,295,264 | -0.37(-0.24%) |
Aug 21, 2019 | 157.31 | 158.65 | 157.21 | 158.23 | 1,436,870 | +2.16(+1.39%) |
Aug 20, 2019 | 157.60 | 158.49 | 155.94 | 156.06 | 1,295,996 | -2.32(-1.46%) |
Aug 19, 2019 | 159.73 | 161.34 | 157.96 | 158.38 | 1,375,074 | +1.24(+0.79%) |
Aug 16, 2019 | 155.60 | 157.99 | 155.60 | 157.14 | 1,458,872 | +2.86(+1.85%) |
Aug 15, 2019 | 155.71 | 156.12 | 153.05 | 154.28 | 2,242,809 | -1.13(-0.72%) |
Aug 14, 2019 | 159.01 | 159.68 | 155.12 | 155.40 | 1,818,257 | -5.82(-3.61%) |
Aug 13, 2019 | 157.92 | 162.93 | 157.55 | 161.22 | 1,860,387 | +2.69(+1.70%) |
Aug 12, 2019 | 160.12 | 160.32 | 157.49 | 158.53 | 1,806,288 | -2.87(-1.78%) |
Aug 09, 2019 | 163.50 | 163.76 | 160.20 | 161.41 | 1,908,831 | -2.55(-1.56%) |
Aug 08, 2019 | 163.69 | 164.75 | 162.60 | 163.96 | 1,918,778 | +1.34(+0.83%) |
Aug 07, 2019 | 161.85 | 163.95 | 160.59 | 162.61 | 2,155,101 | -2.12(-1.28%) |
Aug 06, 2019 | 164.99 | 166.14 | 162.29 | 164.73 | 1,533,425 | +1.30(+0.79%) |
Aug 05, 2019 | 162.59 | 164.24 | 162.08 | 163.43 | 3,609,373 | -1.90(-1.15%) |
Aug 02, 2019 | 167.34 | 167.86 | 164.75 | 165.33 | 2,812,493 | -2.74(-1.63%) |
Aug 01, 2019 | 172.45 | 173.40 | 167.02 | 168.07 | 3,589,373 | -4.64(-2.69%) |
Jul 31, 2019 | 173.97 | 174.34 | 171.00 | 172.72 | 1,841,042 | -1.26(-0.72%) |
Jul 30, 2019 | 172.60 | 174.39 | 172.11 | 173.97 | 1,661,264 | +0.47(+0.27%) |
Jul 29, 2019 | 171.55 | 173.76 | 171.49 | 173.50 | 1,794,727 | +1.81(+1.05%) |
Jul 26, 2019 | 170.41 | 172.68 | 169.36 | 171.70 | 2,165,619 | +2.20(+1.30%) |
Jul 25, 2019 | 167.41 | 170.28 | 167.31 | 169.50 | 2,695,492 | +2.32(+1.39%) |
Jul 24, 2019 | 165.24 | 174.13 | 163.79 | 167.18 | 6,884,698 | -10.56(-5.94%) |
Jul 23, 2019 | 178.23 | 178.23 | 175.89 | 177.73 | 1,919,595 | +0.33(+0.19%) |
Jul 22, 2019 | 176.31 | 179.09 | 176.31 | 177.40 | 1,523,138 | +1.00(+0.57%) |
Jul 19, 2019 | 178.03 | 179.69 | 176.03 | 176.40 | 1,679,514 | -0.61(-0.34%) |
Jul 18, 2019 | 175.65 | 177.53 | 175.13 | 177.00 | 3,369,702 | +4.37(+2.53%) |
Jul 17, 2019 | 180.91 | 182.09 | 172.63 | 172.63 | 4,951,361 | -13.95(-7.48%) |
Jul 16, 2019 | 185.49 | 188.38 | 184.43 | 186.58 | 1,772,371 | +2.12(+1.15%) |
Jul 15, 2019 | 185.62 | 185.77 | 183.50 | 184.46 | 1,449,149 | -1.62(-0.87%) |
Jul 12, 2019 | 183.33 | 186.55 | 182.78 | 186.07 | 1,694,895 | +3.98(+2.18%) |
Jul 11, 2019 | 179.25 | 182.70 | 178.22 | 182.10 | 1,723,614 | +2.97(+1.66%) |
Jul 10, 2019 | 180.78 | 181.54 | 178.03 | 179.12 | 1,085,984 | +0.45(+0.25%) |
Jul 09, 2019 | 178.78 | 180.19 | 178.10 | 178.67 | 1,203,272 | -1.11(-0.62%) |
Jul 08, 2019 | 180.27 | 180.97 | 178.87 | 179.78 | 1,050,671 | -1.81(-1.00%) |
Jul 05, 2019 | 181.90 | 183.21 | 179.41 | 181.59 | 1,010,607 | -1.42(-0.78%) |
Jul 03, 2019 | 181.53 | 183.72 | 181.25 | 183.01 | 966,124 | +1.87(+1.03%) |
Jul 02, 2019 | 182.33 | 182.82 | 180.53 | 181.14 | 1,462,214 | -0.43(-0.24%) |