Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 186.49 | 189.51 | 185.76 | 188.98 | 1,412,830 | +2.49(+1.33%) |
Sep 27, 2019 | 187.34 | 187.56 | 184.80 | 186.49 | 1,051,480 | +0.94(+0.51%) |
Sep 26, 2019 | 184.26 | 186.41 | 183.97 | 185.55 | 1,007,706 | +1.86(+1.01%) |
Sep 25, 2019 | 185.23 | 186.02 | 183.04 | 183.69 | 1,183,414 | -1.54(-0.83%) |
Sep 24, 2019 | 185.61 | 188.63 | 184.57 | 185.23 | 1,758,394 | +1.90(+1.04%) |
Sep 23, 2019 | 183.01 | 184.93 | 181.95 | 183.33 | 1,036,007 | +1.04(+0.57%) |
Sep 20, 2019 | 183.11 | 185.03 | 182.23 | 182.29 | 2,350,987 | -0.96(-0.52%) |
Sep 19, 2019 | 182.16 | 184.58 | 182.16 | 183.25 | 1,335,824 | +0.85(+0.47%) |
Sep 18, 2019 | 181.86 | 182.62 | 180.31 | 182.40 | 1,337,680 | +0.65(+0.36%) |
Sep 17, 2019 | 183.71 | 184.71 | 181.54 | 181.75 | 1,688,069 | -1.15(-0.63%) |
Sep 16, 2019 | 183.83 | 184.66 | 180.80 | 182.90 | 1,839,864 | -2.16(-1.17%) |
Sep 13, 2019 | 185.66 | 187.84 | 183.88 | 185.06 | 1,838,722 | -2.28(-1.22%) |
Sep 12, 2019 | 189.88 | 190.91 | 187.15 | 187.34 | 1,515,298 | -0.05(-0.03%) |
Sep 11, 2019 | 188.54 | 189.97 | 187.23 | 187.39 | 1,404,552 | -2.08(-1.10%) |
Sep 10, 2019 | 193.55 | 193.78 | 188.08 | 189.47 | 2,439,574 | -5.64(-2.89%) |
Sep 09, 2019 | 196.63 | 196.78 | 194.19 | 195.11 | 1,919,143 | -1.55(-0.79%) |
Sep 06, 2019 | 194.81 | 197.10 | 194.72 | 196.66 | 2,000,002 | +1.95(+1.00%) |
Sep 05, 2019 | 195.39 | 196.43 | 193.35 | 194.71 | 2,223,270 | +2.15(+1.11%) |
Sep 04, 2019 | 191.38 | 193.75 | 189.16 | 192.56 | 2,550,389 | +3.07(+1.62%) |
Sep 03, 2019 | 186.90 | 189.61 | 186.75 | 189.50 | 2,118,371 | +1.43(+0.76%) |
Aug 30, 2019 | 192.71 | 193.23 | 186.50 | 188.07 | 2,490,475 | -5.34(-2.76%) |
Aug 29, 2019 | 194.25 | 195.26 | 191.78 | 193.41 | 1,693,799 | +1.41(+0.74%) |
Aug 28, 2019 | 189.33 | 192.01 | 188.65 | 191.99 | 1,772,287 | +1.90(+1.00%) |
Aug 27, 2019 | 191.50 | 192.17 | 189.27 | 190.10 | 1,306,558 | +0.37(+0.20%) |
Aug 26, 2019 | 188.76 | 191.43 | 187.23 | 189.73 | 1,766,736 | +2.85(+1.53%) |
Aug 23, 2019 | 191.03 | 192.62 | 186.00 | 186.88 | 1,915,849 | -5.13(-2.67%) |
Aug 22, 2019 | 193.52 | 194.62 | 189.66 | 192.00 | 1,488,238 | -1.10(-0.57%) |
Aug 21, 2019 | 193.62 | 194.45 | 190.79 | 193.10 | 2,490,122 | +1.44(+0.75%) |
Aug 20, 2019 | 189.00 | 195.26 | 188.26 | 191.66 | 3,594,189 | +0.52(+0.27%) |
Aug 19, 2019 | 185.03 | 192.27 | 181.34 | 191.14 | 5,607,000 | +21.26(+12.52%) |
Aug 16, 2019 | 167.38 | 171.68 | 166.82 | 169.88 | 2,586,291 | +3.59(+2.16%) |
Aug 15, 2019 | 167.07 | 168.76 | 165.58 | 166.29 | 2,280,912 | +0.29(+0.18%) |
Aug 14, 2019 | 167.17 | 168.26 | 165.55 | 165.99 | 2,282,955 | -5.38(-3.14%) |
Aug 13, 2019 | 167.42 | 173.95 | 166.16 | 171.37 | 1,829,359 | +2.91(+1.73%) |
Aug 12, 2019 | 171.57 | 171.57 | 165.91 | 168.46 | 1,806,272 | -5.58(-3.21%) |
Aug 09, 2019 | 176.64 | 177.59 | 172.46 | 174.04 | 1,252,370 | -2.67(-1.51%) |
Aug 08, 2019 | 173.68 | 177.68 | 173.22 | 176.71 | 1,382,692 | +3.64(+2.10%) |
Aug 07, 2019 | 168.92 | 173.55 | 167.74 | 173.07 | 1,953,828 | +2.87(+1.69%) |
Aug 06, 2019 | 166.82 | 170.76 | 166.65 | 170.20 | 2,484,188 | +4.74(+2.86%) |
Aug 05, 2019 | 170.49 | 170.49 | 164.19 | 165.46 | 2,092,821 | -7.24(-4.19%) |
Aug 02, 2019 | 172.51 | 174.69 | 171.69 | 172.70 | 1,300,794 | -0.53(-0.31%) |
Aug 01, 2019 | 174.88 | 177.39 | 172.94 | 173.24 | 1,836,541 | -1.35(-0.78%) |
Jul 31, 2019 | 178.69 | 178.90 | 172.61 | 174.59 | 2,031,576 | -4.54(-2.54%) |
Jul 30, 2019 | 182.63 | 184.59 | 178.61 | 179.13 | 1,570,247 | -2.92(-1.60%) |
Jul 29, 2019 | 181.30 | 182.39 | 180.19 | 182.05 | 968,934 | +1.13(+0.62%) |
Jul 26, 2019 | 180.28 | 180.98 | 178.55 | 180.92 | 723,718 | +1.26(+0.70%) |
Jul 25, 2019 | 178.55 | 179.94 | 177.69 | 179.66 | 828,652 | +0.09(+0.05%) |
Jul 24, 2019 | 179.16 | 179.78 | 178.26 | 179.58 | 1,262,413 | -0.03(-0.02%) |
Jul 23, 2019 | 179.53 | 179.94 | 178.20 | 179.60 | 763,227 | +0.80(+0.45%) |
Jul 22, 2019 | 181.28 | 181.78 | 178.50 | 178.81 | 1,002,007 | -2.07(-1.15%) |
Jul 19, 2019 | 182.53 | 182.91 | 180.40 | 180.88 | 1,309,234 | +0.56(+0.31%) |
Jul 18, 2019 | 179.68 | 180.89 | 178.95 | 180.32 | 806,889 | +0.48(+0.27%) |
Jul 17, 2019 | 179.07 | 181.18 | 178.98 | 179.84 | 1,068,897 | +0.59(+0.33%) |
Jul 16, 2019 | 178.29 | 179.94 | 177.44 | 179.25 | 1,339,763 | +1.72(+0.97%) |
Jul 15, 2019 | 177.63 | 179.01 | 177.06 | 177.53 | 990,492 | +0.45(+0.26%) |
Jul 12, 2019 | 176.51 | 178.76 | 176.13 | 177.07 | 923,532 | +0.69(+0.39%) |
Jul 11, 2019 | 174.90 | 177.30 | 174.18 | 176.38 | 1,353,668 | +1.70(+0.97%) |
Jul 10, 2019 | 174.76 | 176.11 | 174.03 | 174.69 | 973,815 | +0.37(+0.21%) |
Jul 09, 2019 | 174.95 | 175.06 | 173.77 | 174.32 | 990,392 | -1.28(-0.73%) |
Jul 08, 2019 | 175.24 | 175.95 | 174.94 | 175.59 | 707,894 | -0.09(-0.05%) |
Jul 05, 2019 | 176.21 | 176.30 | 173.72 | 175.69 | 864,769 | -0.65(-0.37%) |
Jul 03, 2019 | 174.61 | 177.14 | 173.48 | 176.34 | 685,739 | +1.93(+1.10%) |
Jul 02, 2019 | 173.00 | 175.92 | 172.94 | 174.41 | 1,295,818 | +1.68(+0.97%) |