Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 191.13 | 192.89 | 190.60 | 192.31 | 2,787,831 | +1.39(+0.73%) |
Sep 27, 2019 | 190.83 | 191.34 | 190.14 | 190.92 | 2,604,890 | +0.50(+0.26%) |
Sep 26, 2019 | 191.87 | 193.17 | 190.31 | 190.42 | 3,413,988 | -0.03(-0.01%) |
Sep 25, 2019 | 189.90 | 190.91 | 188.99 | 190.44 | 2,713,792 | +0.55(+0.29%) |
Sep 24, 2019 | 190.33 | 191.24 | 189.48 | 189.90 | 3,452,806 | +0.43(+0.23%) |
Sep 23, 2019 | 187.25 | 190.30 | 187.25 | 189.47 | 3,749,904 | +1.92(+1.03%) |
Sep 20, 2019 | 188.39 | 189.68 | 187.53 | 187.54 | 6,707,891 | -1.01(-0.54%) |
Sep 19, 2019 | 188.43 | 189.73 | 187.97 | 188.56 | 2,917,795 | +0.08(+0.04%) |
Sep 18, 2019 | 188.67 | 188.88 | 186.56 | 188.47 | 2,844,114 | +0.52(+0.28%) |
Sep 17, 2019 | 186.30 | 188.84 | 185.84 | 187.96 | 4,122,908 | +2.20(+1.18%) |
Sep 16, 2019 | 187.46 | 187.96 | 185.70 | 185.76 | 3,837,230 | -2.16(-1.15%) |
Sep 13, 2019 | 190.33 | 190.58 | 187.15 | 187.92 | 4,233,519 | -2.10(-1.10%) |
Sep 12, 2019 | 189.79 | 191.69 | 189.25 | 190.01 | 3,839,239 | +1.75(+0.93%) |
Sep 11, 2019 | 187.81 | 189.48 | 186.78 | 188.27 | 3,785,873 | +0.20(+0.10%) |
Sep 10, 2019 | 192.95 | 192.95 | 186.55 | 188.07 | 7,153,417 | -6.52(-3.35%) |
Sep 09, 2019 | 197.49 | 197.49 | 194.50 | 194.59 | 2,867,697 | -2.48(-1.26%) |
Sep 06, 2019 | 196.88 | 197.80 | 196.55 | 197.07 | 2,206,637 | +0.48(+0.25%) |
Sep 05, 2019 | 197.23 | 197.34 | 195.61 | 196.59 | 3,072,696 | +0.89(+0.45%) |
Sep 04, 2019 | 194.81 | 196.38 | 193.91 | 195.70 | 2,531,141 | +1.23(+0.63%) |
Sep 03, 2019 | 195.19 | 195.85 | 193.71 | 194.47 | 3,553,946 | -0.75(-0.39%) |
Aug 30, 2019 | 196.87 | 197.05 | 194.30 | 195.23 | 3,052,604 | -1.26(-0.64%) |
Aug 29, 2019 | 195.86 | 196.91 | 194.56 | 196.49 | 3,063,935 | +2.20(+1.13%) |
Aug 28, 2019 | 193.00 | 194.41 | 191.91 | 194.29 | 2,415,435 | +1.80(+0.94%) |
Aug 27, 2019 | 193.85 | 194.14 | 192.49 | 192.49 | 2,323,588 | -0.77(-0.40%) |
Aug 26, 2019 | 192.52 | 193.50 | 190.85 | 193.26 | 2,865,590 | +2.00(+1.05%) |
Aug 23, 2019 | 195.27 | 195.54 | 190.56 | 191.25 | 4,110,666 | -4.30(-2.20%) |
Aug 22, 2019 | 196.49 | 196.80 | 194.12 | 195.56 | 2,862,813 | -1.09(-0.55%) |
Aug 21, 2019 | 195.92 | 196.71 | 194.88 | 196.64 | 2,304,553 | +2.00(+1.03%) |
Aug 20, 2019 | 194.99 | 195.94 | 194.54 | 194.65 | 2,620,621 | -0.28(-0.14%) |
Aug 19, 2019 | 196.00 | 196.20 | 193.43 | 194.92 | 3,054,162 | +0.28(+0.14%) |
Aug 16, 2019 | 195.28 | 195.85 | 193.60 | 194.65 | 2,778,942 | +0.18(+0.09%) |
Aug 15, 2019 | 192.90 | 194.66 | 192.15 | 194.47 | 3,113,604 | +1.59(+0.83%) |
Aug 14, 2019 | 195.07 | 195.78 | 192.78 | 192.87 | 3,629,145 | -2.90(-1.48%) |
Aug 13, 2019 | 196.01 | 196.21 | 194.26 | 195.77 | 3,280,729 | +2.35(+1.22%) |
Aug 12, 2019 | 196.40 | 196.59 | 192.78 | 193.42 | 2,304,665 | -3.62(-1.84%) |
Aug 09, 2019 | 194.30 | 197.73 | 194.30 | 197.03 | 4,247,037 | +2.80(+1.44%) |
Aug 08, 2019 | 193.61 | 195.78 | 192.60 | 194.24 | 4,179,884 | +1.05(+0.54%) |
Aug 07, 2019 | 190.00 | 193.84 | 188.29 | 193.19 | 4,228,207 | +2.45(+1.28%) |
Aug 06, 2019 | 187.54 | 191.15 | 186.99 | 190.74 | 3,333,793 | +3.23(+1.72%) |
Aug 05, 2019 | 190.34 | 191.20 | 186.59 | 187.50 | 4,135,500 | -3.59(-1.88%) |
Aug 02, 2019 | 188.26 | 191.63 | 187.89 | 191.09 | 3,948,367 | +2.88(+1.53%) |
Aug 01, 2019 | 188.15 | 189.89 | 187.20 | 188.21 | 3,627,591 | +0.47(+0.25%) |
Jul 31, 2019 | 188.95 | 189.51 | 186.54 | 187.74 | 4,544,343 | -1.44(-0.76%) |
Jul 30, 2019 | 190.92 | 191.74 | 188.51 | 189.18 | 3,152,196 | -2.35(-1.23%) |
Jul 29, 2019 | 192.44 | 193.71 | 190.93 | 191.54 | 4,802,242 | -0.53(-0.28%) |
Jul 26, 2019 | 194.18 | 195.08 | 191.10 | 192.07 | 5,644,870 | +1.02(+0.53%) |
Jul 25, 2019 | 189.20 | 191.20 | 189.16 | 191.06 | 4,248,782 | +1.48(+0.78%) |
Jul 24, 2019 | 190.52 | 191.51 | 189.12 | 189.58 | 3,334,458 | -1.36(-0.71%) |
Jul 23, 2019 | 192.21 | 192.67 | 189.45 | 190.94 | 2,810,012 | -0.61(-0.32%) |
Jul 22, 2019 | 190.48 | 191.85 | 189.34 | 191.55 | 2,895,822 | +1.01(+0.53%) |
Jul 19, 2019 | 192.07 | 192.68 | 190.49 | 190.55 | 3,210,504 | -1.82(-0.94%) |
Jul 18, 2019 | 190.74 | 192.40 | 190.07 | 192.37 | 2,538,320 | +1.96(+1.03%) |
Jul 17, 2019 | 190.65 | 191.47 | 190.09 | 190.41 | 1,906,503 | -0.01(-0.00%) |
Jul 16, 2019 | 190.25 | 191.47 | 189.01 | 190.41 | 2,671,751 | -0.44(-0.23%) |
Jul 15, 2019 | 190.33 | 191.29 | 189.50 | 190.85 | 2,703,407 | +1.09(+0.57%) |
Jul 12, 2019 | 189.50 | 190.13 | 188.23 | 189.76 | 2,200,010 | +0.27(+0.14%) |
Jul 11, 2019 | 191.08 | 191.38 | 188.53 | 189.50 | 2,157,480 | -0.28(-0.15%) |
Jul 10, 2019 | 189.10 | 190.18 | 188.84 | 189.77 | 2,067,778 | +0.81(+0.43%) |
Jul 09, 2019 | 188.87 | 189.50 | 188.41 | 188.96 | 1,817,215 | -0.06(-0.03%) |
Jul 08, 2019 | 188.20 | 189.35 | 188.19 | 189.02 | 2,040,595 | +0.82(+0.44%) |
Jul 05, 2019 | 189.15 | 189.78 | 187.32 | 188.20 | 2,105,728 | -1.40(-0.74%) |
Jul 03, 2019 | 186.94 | 189.66 | 186.83 | 189.60 | 2,588,247 | +2.88(+1.54%) |
Jul 02, 2019 | 184.20 | 186.72 | 183.82 | 186.72 | 3,502,159 | +2.92(+1.59%) |