Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 193.58 | 193.58 | 191.23 | 192.97 | 424,429 | -0.98(-0.51%) |
Oct 30, 2019 | 194.16 | 194.30 | 192.41 | 193.95 | 252,951 | -0.18(-0.09%) |
Oct 29, 2019 | 193.23 | 194.89 | 193.06 | 194.13 | 268,082 | +0.69(+0.36%) |
Oct 28, 2019 | 192.37 | 194.31 | 192.37 | 193.44 | 328,338 | +1.91(+0.99%) |
Oct 25, 2019 | 189.99 | 192.32 | 189.99 | 191.53 | 178,687 | +1.08(+0.57%) |
Oct 24, 2019 | 190.90 | 190.90 | 189.53 | 190.45 | 312,527 | +0.27(+0.14%) |
Oct 23, 2019 | 190.34 | 191.06 | 189.56 | 190.18 | 224,435 | -0.16(-0.08%) |
Oct 22, 2019 | 191.10 | 191.62 | 190.20 | 190.34 | 221,561 | -0.55(-0.29%) |
Oct 21, 2019 | 190.97 | 192.07 | 190.62 | 190.89 | 303,017 | +1.66(+0.88%) |
Oct 18, 2019 | 189.93 | 190.63 | 187.71 | 189.23 | 601,282 | -1.39(-0.73%) |
Oct 17, 2019 | 189.04 | 190.86 | 188.97 | 190.62 | 652,407 | +2.51(+1.33%) |
Oct 16, 2019 | 187.83 | 188.80 | 187.71 | 188.11 | 204,073 | -0.27(-0.14%) |
Oct 15, 2019 | 186.41 | 188.88 | 186.16 | 188.38 | 336,096 | +2.59(+1.40%) |
Oct 14, 2019 | 185.96 | 186.40 | 185.25 | 185.79 | 202,429 | -0.70(-0.38%) |
Oct 11, 2019 | 185.54 | 188.44 | 185.53 | 186.49 | 754,457 | +3.53(+1.93%) |
Oct 10, 2019 | 182.77 | 184.08 | 182.35 | 182.96 | 255,891 | +0.43(+0.23%) |
Oct 09, 2019 | 182.42 | 183.09 | 181.97 | 182.53 | 323,397 | +1.11(+0.61%) |
Oct 08, 2019 | 182.93 | 183.52 | 180.99 | 181.42 | 566,304 | -3.39(-1.84%) |
Oct 07, 2019 | 184.79 | 186.11 | 183.83 | 184.81 | 670,694 | -0.50(-0.27%) |
Oct 04, 2019 | 183.85 | 185.35 | 182.68 | 185.31 | 630,806 | +1.88(+1.02%) |
Oct 03, 2019 | 181.59 | 183.72 | 179.49 | 183.43 | 551,944 | +1.18(+0.65%) |
Oct 02, 2019 | 182.31 | 182.48 | 180.37 | 182.26 | 598,614 | -1.26(-0.69%) |
Oct 01, 2019 | 188.25 | 189.95 | 183.11 | 183.52 | 885,163 | -3.83(-2.04%) |
Sep 30, 2019 | 186.99 | 188.59 | 186.44 | 187.35 | 615,112 | +0.69(+0.37%) |
Sep 27, 2019 | 189.47 | 189.77 | 185.79 | 186.66 | 793,446 | -2.28(-1.20%) |
Sep 26, 2019 | 191.05 | 191.06 | 188.35 | 188.94 | 450,301 | -2.35(-1.23%) |
Sep 25, 2019 | 189.48 | 191.64 | 188.51 | 191.29 | 344,117 | +1.51(+0.79%) |
Sep 24, 2019 | 193.69 | 193.91 | 188.89 | 189.78 | 559,891 | -3.52(-1.82%) |
Sep 23, 2019 | 193.28 | 194.28 | 192.79 | 193.30 | 223,380 | -0.56(-0.29%) |
Sep 20, 2019 | 194.12 | 195.13 | 192.44 | 193.86 | 210,784 | -0.39(-0.20%) |
Sep 19, 2019 | 195.48 | 197.04 | 194.09 | 194.25 | 778,463 | -0.92(-0.47%) |
Sep 18, 2019 | 196.25 | 196.41 | 193.11 | 195.17 | 575,619 | -1.06(-0.54%) |
Sep 17, 2019 | 195.67 | 196.42 | 194.98 | 196.23 | 230,977 | +0.12(+0.06%) |
Sep 16, 2019 | 194.69 | 197.06 | 194.42 | 196.11 | 576,430 | +0.47(+0.24%) |
Sep 13, 2019 | 196.40 | 197.39 | 195.38 | 195.65 | 641,423 | +0.16(+0.08%) |
Sep 12, 2019 | 195.95 | 196.71 | 194.15 | 195.48 | 401,759 | +0.16(+0.08%) |
Sep 11, 2019 | 192.04 | 195.74 | 191.27 | 195.33 | 883,896 | +3.89(+2.03%) |
Sep 10, 2019 | 189.13 | 191.69 | 187.40 | 191.44 | 611,279 | +1.81(+0.96%) |
Sep 09, 2019 | 189.91 | 190.55 | 188.10 | 189.62 | 638,327 | +0.60(+0.32%) |
Sep 06, 2019 | 190.27 | 191.00 | 188.84 | 189.02 | 219,545 | -0.91(-0.48%) |
Sep 05, 2019 | 189.19 | 191.57 | 188.38 | 189.93 | 465,141 | +2.89(+1.55%) |
Sep 04, 2019 | 187.40 | 187.75 | 186.13 | 187.04 | 232,592 | +1.40(+0.75%) |
Sep 03, 2019 | 187.28 | 188.56 | 184.93 | 185.65 | 573,974 | -3.25(-1.72%) |
Aug 30, 2019 | 190.41 | 190.70 | 187.75 | 188.90 | 412,498 | -0.43(-0.23%) |
Aug 29, 2019 | 188.29 | 189.60 | 188.16 | 189.32 | 594,486 | +3.07(+1.65%) |
Aug 28, 2019 | 183.99 | 187.28 | 183.35 | 186.25 | 278,672 | +1.97(+1.07%) |
Aug 27, 2019 | 188.09 | 188.32 | 184.00 | 184.28 | 348,128 | -2.67(-1.43%) |
Aug 26, 2019 | 186.62 | 186.94 | 185.00 | 186.94 | 234,340 | +2.10(+1.14%) |
Aug 23, 2019 | 189.42 | 190.87 | 184.20 | 184.84 | 308,703 | -5.71(-3.00%) |
Aug 22, 2019 | 191.62 | 191.95 | 189.24 | 190.55 | 461,940 | -0.68(-0.36%) |
Aug 21, 2019 | 191.29 | 191.70 | 190.48 | 191.23 | 243,942 | +1.68(+0.89%) |
Aug 20, 2019 | 190.35 | 190.58 | 189.33 | 189.56 | 195,307 | -1.03(-0.54%) |
Aug 19, 2019 | 191.23 | 191.77 | 190.48 | 190.58 | 430,662 | +1.53(+0.81%) |
Aug 16, 2019 | 186.31 | 189.43 | 186.31 | 189.05 | 252,013 | +3.88(+2.10%) |
Aug 15, 2019 | 186.50 | 186.60 | 184.36 | 185.17 | 389,035 | -0.87(-0.47%) |
Aug 14, 2019 | 188.16 | 188.39 | 185.46 | 186.04 | 618,611 | -5.08(-2.66%) |
Aug 13, 2019 | 188.20 | 192.56 | 187.62 | 191.13 | 800,628 | +2.43(+1.29%) |
Aug 12, 2019 | 190.13 | 190.67 | 188.19 | 188.70 | 277,897 | -2.50(-1.31%) |
Aug 09, 2019 | 193.04 | 193.11 | 190.47 | 191.20 | 483,412 | -2.44(-1.26%) |
Aug 08, 2019 | 190.53 | 193.91 | 190.53 | 193.64 | 535,568 | +3.87(+2.04%) |
Aug 07, 2019 | 187.77 | 190.15 | 186.43 | 189.77 | 733,564 | +0.34(+0.18%) |
Aug 06, 2019 | 188.65 | 189.80 | 187.08 | 189.43 | 305,704 | +2.12(+1.13%) |
Aug 05, 2019 | 189.61 | 189.83 | 185.01 | 187.30 | 645,197 | -5.93(-3.07%) |
Aug 02, 2019 | 194.75 | 194.92 | 191.60 | 193.23 | 368,486 | -2.49(-1.27%) |