Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 176.71 | 176.71 | 174.05 | 175.42 | 265,489 | -2.17(-1.22%) |
Sep 27, 2019 | 174.62 | 179.60 | 173.78 | 177.58 | 467,237 | +1.67(+0.95%) |
Sep 26, 2019 | 173.71 | 177.77 | 173.71 | 175.91 | 229,021 | +1.60(+0.92%) |
Sep 25, 2019 | 176.67 | 178.72 | 173.48 | 174.31 | 329,759 | -3.04(-1.71%) |
Sep 24, 2019 | 172.85 | 179.66 | 172.48 | 177.35 | 464,191 | +2.57(+1.47%) |
Sep 23, 2019 | 177.09 | 177.35 | 173.72 | 174.78 | 203,929 | -0.30(-0.17%) |
Sep 20, 2019 | 171.19 | 175.35 | 170.28 | 175.09 | 323,095 | +2.87(+1.67%) |
Sep 19, 2019 | 170.21 | 172.63 | 168.73 | 172.21 | 249,383 | +1.17(+0.69%) |
Sep 18, 2019 | 172.36 | 175.62 | 170.62 | 171.04 | 238,293 | -0.79(-0.46%) |
Sep 17, 2019 | 173.50 | 173.95 | 171.64 | 171.83 | 193,799 | -0.53(-0.31%) |
Sep 16, 2019 | 171.53 | 173.04 | 170.55 | 172.36 | 286,115 | +2.65(+1.56%) |
Sep 13, 2019 | 169.00 | 169.94 | 168.42 | 169.72 | 297,233 | -0.68(-0.40%) |
Sep 12, 2019 | 169.72 | 171.83 | 168.05 | 170.40 | 494,475 | -1.06(-0.62%) |
Sep 11, 2019 | 175.09 | 176.03 | 171.27 | 171.46 | 354,148 | -4.23(-2.41%) |
Sep 10, 2019 | 177.77 | 179.40 | 175.69 | 175.69 | 310,531 | -1.13(-0.64%) |
Sep 09, 2019 | 176.79 | 178.41 | 175.69 | 176.82 | 258,384 | -0.95(-0.53%) |
Sep 06, 2019 | 178.26 | 179.62 | 176.56 | 177.77 | 343,404 | -1.29(-0.72%) |
Sep 05, 2019 | 180.99 | 181.14 | 176.86 | 179.06 | 556,718 | -7.87(-4.21%) |
Sep 04, 2019 | 187.68 | 189.49 | 186.88 | 186.92 | 321,114 | -5.41(-2.81%) |
Sep 03, 2019 | 191.01 | 195.32 | 190.78 | 192.33 | 407,232 | +5.78(+3.10%) |
Aug 30, 2019 | 184.28 | 188.66 | 183.97 | 186.54 | 357,922 | -0.76(-0.40%) |
Aug 29, 2019 | 189.15 | 191.38 | 186.32 | 187.30 | 496,140 | -7.71(-3.96%) |
Aug 28, 2019 | 202.65 | 204.28 | 194.75 | 195.01 | 453,781 | -5.90(-2.94%) |
Aug 27, 2019 | 194.52 | 202.12 | 194.33 | 200.91 | 458,113 | +3.10(+1.57%) |
Aug 26, 2019 | 198.04 | 202.35 | 197.02 | 197.81 | 437,681 | -6.73(-3.29%) |
Aug 23, 2019 | 193.84 | 207.27 | 189.49 | 204.54 | 819,533 | +13.54(+7.09%) |
Aug 22, 2019 | 190.48 | 194.18 | 188.02 | 191.01 | 384,132 | -0.72(-0.37%) |
Aug 21, 2019 | 192.25 | 193.05 | 190.49 | 191.72 | 391,984 | -5.64(-2.86%) |
Aug 20, 2019 | 194.33 | 197.66 | 193.01 | 197.36 | 261,444 | +3.74(+1.93%) |
Aug 19, 2019 | 191.69 | 194.69 | 191.35 | 193.62 | 338,101 | -5.56(-2.79%) |
Aug 16, 2019 | 202.92 | 204.01 | 198.27 | 199.17 | 337,587 | -7.60(-3.68%) |
Aug 15, 2019 | 207.04 | 212.82 | 205.41 | 206.78 | 582,987 | -2.69(-1.28%) |
Aug 14, 2019 | 201.03 | 209.84 | 199.63 | 209.46 | 679,859 | +17.58(+9.16%) |
Aug 13, 2019 | 201.78 | 202.65 | 188.74 | 191.88 | 533,837 | -8.89(-4.43%) |
Aug 12, 2019 | 196.30 | 202.58 | 194.71 | 200.76 | 347,224 | +8.28(+4.30%) |
Aug 09, 2019 | 191.91 | 196.56 | 189.68 | 192.48 | 523,701 | +2.00(+1.05%) |
Aug 08, 2019 | 196.53 | 198.49 | 190.40 | 190.48 | 340,471 | -9.15(-4.58%) |
Aug 07, 2019 | 206.36 | 212.60 | 198.08 | 199.63 | 696,094 | +0.53(+0.27%) |
Aug 06, 2019 | 203.07 | 206.78 | 198.83 | 199.10 | 662,814 | -7.60(-3.68%) |
Aug 05, 2019 | 198.08 | 210.82 | 197.89 | 206.70 | 818,061 | +16.60(+8.73%) |
Aug 02, 2019 | 189.08 | 194.98 | 188.09 | 190.10 | 725,576 | +2.23(+1.19%) |
Aug 01, 2019 | 181.63 | 188.55 | 175.77 | 187.87 | 838,135 | +5.67(+3.11%) |
Jul 31, 2019 | 174.63 | 184.88 | 174.06 | 182.19 | 498,702 | +6.77(+3.86%) |
Jul 30, 2019 | 177.24 | 178.00 | 175.01 | 175.43 | 229,719 | +0.30(+0.17%) |
Jul 29, 2019 | 175.54 | 175.92 | 173.99 | 175.12 | 164,975 | -0.38(-0.22%) |
Jul 26, 2019 | 175.88 | 176.94 | 175.20 | 175.50 | 210,152 | -0.91(-0.51%) |
Jul 25, 2019 | 174.18 | 178.03 | 174.18 | 176.41 | 356,791 | +2.34(+1.35%) |
Jul 24, 2019 | 174.56 | 175.43 | 173.50 | 174.06 | 259,988 | +1.59(+0.92%) |
Jul 23, 2019 | 173.65 | 175.24 | 172.02 | 172.48 | 323,762 | -3.18(-1.81%) |
Jul 22, 2019 | 175.54 | 177.47 | 174.86 | 175.65 | 307,156 | -0.49(-0.28%) |
Jul 19, 2019 | 172.70 | 176.29 | 172.55 | 176.14 | 252,965 | +1.10(+0.63%) |
Jul 18, 2019 | 176.26 | 177.77 | 174.03 | 175.05 | 422,825 | +0.04(+0.02%) |
Jul 17, 2019 | 173.08 | 175.01 | 172.63 | 175.01 | 266,502 | +2.27(+1.31%) |
Jul 16, 2019 | 172.40 | 173.57 | 171.49 | 172.74 | 338,575 | +0.49(+0.29%) |
Jul 15, 2019 | 172.25 | 173.50 | 172.25 | 172.25 | 280,527 | -0.61(-0.35%) |
Jul 12, 2019 | 175.88 | 176.11 | 172.63 | 172.85 | 511,669 | -4.54(-2.56%) |
Jul 11, 2019 | 179.96 | 180.83 | 177.39 | 177.39 | 366,695 | -4.58(-2.51%) |
Jul 10, 2019 | 181.51 | 182.88 | 179.32 | 181.97 | 242,282 | -1.29(-0.70%) |
Jul 09, 2019 | 185.71 | 185.86 | 182.91 | 183.25 | 159,511 | +0.23(+0.12%) |
Jul 08, 2019 | 183.25 | 184.16 | 182.27 | 183.03 | 153,286 | +2.42(+1.34%) |
Jul 05, 2019 | 181.82 | 184.43 | 180.08 | 180.61 | 246,513 | +0.76(+0.42%) |
Jul 03, 2019 | 182.46 | 182.50 | 179.85 | 179.85 | 158,374 | -3.67(-2.00%) |
Jul 02, 2019 | 185.49 | 186.85 | 183.52 | 183.52 | 237,336 | -1.51(-0.82%) |