Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 178.49 | 180.30 | 178.49 | 179.37 | 2,174,027 | +0.91(+0.51%) |
Sep 27, 2019 | 180.50 | 180.52 | 177.54 | 178.47 | 2,158,135 | -0.69(-0.39%) |
Sep 26, 2019 | 175.37 | 180.29 | 174.65 | 179.16 | 3,999,512 | +1.16(+0.65%) |
Sep 25, 2019 | 178.67 | 179.04 | 175.97 | 177.99 | 3,046,063 | +0.68(+0.38%) |
Sep 24, 2019 | 181.32 | 182.65 | 176.97 | 177.31 | 3,178,583 | -2.52(-1.40%) |
Sep 23, 2019 | 179.35 | 180.85 | 179.05 | 179.83 | 1,790,668 | -0.23(-0.13%) |
Sep 20, 2019 | 181.89 | 182.99 | 179.46 | 180.06 | 2,846,593 | -1.47(-0.81%) |
Sep 19, 2019 | 181.36 | 182.90 | 181.11 | 181.53 | 1,692,807 | +0.50(+0.28%) |
Sep 18, 2019 | 181.08 | 181.45 | 178.62 | 181.03 | 2,032,754 | -0.76(-0.42%) |
Sep 17, 2019 | 180.31 | 182.58 | 180.31 | 181.79 | 1,571,977 | +0.74(+0.41%) |
Sep 16, 2019 | 180.32 | 182.05 | 179.99 | 181.06 | 1,458,407 | -0.43(-0.24%) |
Sep 13, 2019 | 182.77 | 182.77 | 180.87 | 181.49 | 1,707,741 | -0.84(-0.46%) |
Sep 12, 2019 | 181.56 | 182.99 | 178.98 | 182.33 | 2,275,747 | +3.87(+2.17%) |
Sep 11, 2019 | 177.18 | 179.48 | 176.47 | 178.46 | 2,606,147 | +1.59(+0.90%) |
Sep 10, 2019 | 179.96 | 180.48 | 175.21 | 176.86 | 3,893,715 | -4.82(-2.65%) |
Sep 09, 2019 | 187.41 | 187.55 | 179.83 | 181.68 | 2,898,428 | -5.87(-3.13%) |
Sep 06, 2019 | 186.50 | 189.12 | 185.61 | 187.55 | 2,342,045 | +1.52(+0.82%) |
Sep 05, 2019 | 186.32 | 186.32 | 185.06 | 186.03 | 2,376,478 | +1.66(+0.90%) |
Sep 04, 2019 | 184.48 | 184.97 | 184.05 | 184.37 | 1,341,160 | +1.83(+1.00%) |
Sep 03, 2019 | 183.11 | 184.41 | 182.25 | 182.54 | 1,819,218 | -2.26(-1.22%) |
Aug 30, 2019 | 186.50 | 187.14 | 183.49 | 184.80 | 2,334,110 | -0.53(-0.29%) |
Aug 29, 2019 | 184.64 | 186.42 | 184.11 | 185.33 | 1,602,373 | +1.77(+0.97%) |
Aug 28, 2019 | 183.60 | 184.20 | 181.44 | 183.56 | 1,422,204 | -0.30(-0.16%) |
Aug 27, 2019 | 182.79 | 184.08 | 182.06 | 183.85 | 1,750,846 | +1.58(+0.86%) |
Aug 26, 2019 | 181.23 | 182.28 | 180.41 | 182.28 | 1,760,306 | +2.48(+1.38%) |
Aug 23, 2019 | 181.84 | 184.57 | 178.64 | 179.80 | 2,456,038 | -3.29(-1.80%) |
Aug 22, 2019 | 183.20 | 183.68 | 181.16 | 183.09 | 1,244,856 | +0.57(+0.31%) |
Aug 21, 2019 | 182.48 | 183.56 | 181.91 | 182.52 | 1,120,339 | +1.43(+0.79%) |
Aug 20, 2019 | 181.94 | 182.75 | 180.09 | 181.09 | 1,526,484 | -0.91(-0.50%) |
Aug 19, 2019 | 181.84 | 183.04 | 181.39 | 182.01 | 2,027,879 | +1.83(+1.01%) |
Aug 16, 2019 | 178.22 | 180.59 | 177.62 | 180.18 | 2,709,652 | +3.41(+1.93%) |
Aug 15, 2019 | 174.71 | 177.39 | 174.10 | 176.77 | 2,072,421 | +2.41(+1.39%) |
Aug 14, 2019 | 177.55 | 178.47 | 174.20 | 174.35 | 2,484,127 | -5.51(-3.06%) |
Aug 13, 2019 | 176.02 | 180.00 | 176.02 | 179.86 | 2,294,521 | +2.69(+1.52%) |
Aug 12, 2019 | 178.56 | 178.93 | 176.54 | 177.18 | 1,646,689 | -1.38(-0.77%) |
Aug 09, 2019 | 180.54 | 180.60 | 177.37 | 178.56 | 1,964,358 | -2.52(-1.39%) |
Aug 08, 2019 | 177.18 | 181.17 | 176.60 | 181.08 | 1,934,620 | +4.95(+2.81%) |
Aug 07, 2019 | 174.58 | 176.58 | 171.96 | 176.12 | 2,675,589 | +0.06(+0.03%) |
Aug 06, 2019 | 174.07 | 176.77 | 173.92 | 176.07 | 2,204,332 | +3.04(+1.76%) |
Aug 05, 2019 | 176.79 | 178.11 | 171.80 | 173.03 | 2,597,286 | -6.96(-3.86%) |
Aug 02, 2019 | 181.35 | 181.35 | 177.65 | 179.99 | 1,965,752 | -1.07(-0.59%) |
Aug 01, 2019 | 180.28 | 183.91 | 180.19 | 181.06 | 1,970,035 | +1.47(+0.82%) |
Jul 31, 2019 | 182.83 | 183.14 | 177.65 | 179.58 | 1,679,370 | -2.86(-1.57%) |
Jul 30, 2019 | 183.12 | 183.92 | 182.17 | 182.45 | 1,226,651 | -1.59(-0.86%) |
Jul 29, 2019 | 183.71 | 184.14 | 182.96 | 184.03 | 1,415,231 | +0.39(+0.21%) |
Jul 26, 2019 | 181.93 | 183.73 | 181.45 | 183.64 | 1,346,140 | +1.83(+1.01%) |
Jul 25, 2019 | 181.85 | 182.40 | 180.62 | 181.81 | 1,641,839 | +0.47(+0.26%) |
Jul 24, 2019 | 180.91 | 181.42 | 179.86 | 181.35 | 1,341,401 | +0.01(+0.01%) |
Jul 23, 2019 | 182.14 | 182.30 | 179.98 | 181.34 | 1,192,209 | +0.02(+0.01%) |
Jul 22, 2019 | 181.51 | 182.21 | 181.20 | 181.32 | 1,168,882 | +0.48(+0.26%) |
Jul 19, 2019 | 181.68 | 182.74 | 180.78 | 180.84 | 1,697,661 | -0.83(-0.46%) |
Jul 18, 2019 | 180.62 | 182.44 | 180.15 | 181.67 | 1,675,437 | +0.94(+0.52%) |
Jul 17, 2019 | 181.69 | 181.94 | 180.48 | 180.73 | 1,670,436 | -0.41(-0.23%) |
Jul 16, 2019 | 181.98 | 182.40 | 180.33 | 181.14 | 1,565,711 | -1.00(-0.55%) |
Jul 15, 2019 | 182.98 | 183.11 | 181.92 | 182.14 | 1,358,692 | -0.83(-0.45%) |
Jul 12, 2019 | 181.84 | 182.99 | 180.74 | 182.97 | 2,208,321 | +1.44(+0.79%) |
Jul 11, 2019 | 179.50 | 181.53 | 179.27 | 181.53 | 2,061,330 | +2.76(+1.54%) |
Jul 10, 2019 | 178.59 | 179.13 | 178.09 | 178.77 | 1,699,053 | +0.58(+0.32%) |
Jul 09, 2019 | 176.31 | 178.25 | 176.31 | 178.19 | 1,857,885 | +0.73(+0.41%) |
Jul 08, 2019 | 178.17 | 178.24 | 177.05 | 177.47 | 2,013,041 | -1.01(-0.56%) |
Jul 05, 2019 | 177.10 | 178.80 | 175.55 | 178.47 | 2,263,977 | +0.39(+0.22%) |
Jul 03, 2019 | 176.55 | 178.08 | 175.41 | 178.08 | 1,187,001 | +2.21(+1.26%) |
Jul 02, 2019 | 174.30 | 176.00 | 173.67 | 175.87 | 2,277,191 | +1.61(+0.93%) |