Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 198.45 | 200.28 | 196.98 | 197.94 | 272,894 | +0.41(+0.21%) |
Oct 30, 2019 | 192.85 | 197.72 | 192.50 | 197.52 | 266,183 | +5.11(+2.66%) |
Oct 29, 2019 | 189.95 | 194.20 | 189.95 | 192.41 | 223,229 | +1.97(+1.04%) |
Oct 28, 2019 | 191.78 | 193.17 | 190.19 | 190.44 | 232,628 | -0.54(-0.28%) |
Oct 25, 2019 | 193.70 | 195.04 | 190.92 | 190.98 | 262,998 | -3.40(-1.75%) |
Oct 24, 2019 | 196.73 | 198.64 | 193.62 | 194.38 | 252,661 | -2.14(-1.09%) |
Oct 23, 2019 | 203.20 | 203.20 | 195.38 | 196.52 | 333,777 | -6.67(-3.28%) |
Oct 22, 2019 | 202.58 | 205.74 | 199.86 | 203.19 | 344,857 | +2.31(+1.15%) |
Oct 21, 2019 | 205.04 | 207.01 | 199.75 | 200.88 | 440,459 | -6.66(-3.21%) |
Oct 18, 2019 | 204.27 | 208.06 | 202.20 | 207.54 | 646,493 | +4.28(+2.11%) |
Oct 17, 2019 | 217.78 | 217.78 | 196.74 | 203.25 | 856,133 | +11.67(+6.09%) |
Oct 16, 2019 | 195.50 | 195.73 | 185.85 | 191.58 | 463,841 | -4.03(-2.06%) |
Oct 15, 2019 | 193.85 | 195.83 | 193.06 | 195.61 | 194,200 | +2.60(+1.34%) |
Oct 14, 2019 | 193.74 | 194.46 | 191.47 | 193.01 | 141,258 | -0.97(-0.50%) |
Oct 11, 2019 | 193.59 | 196.39 | 193.59 | 193.99 | 120,497 | +1.73(+0.90%) |
Oct 10, 2019 | 192.55 | 193.19 | 190.97 | 192.26 | 97,844 | +1.32(+0.69%) |
Oct 09, 2019 | 191.60 | 194.39 | 190.94 | 190.94 | 130,234 | -0.61(-0.32%) |
Oct 08, 2019 | 192.16 | 194.25 | 190.59 | 191.55 | 172,776 | -0.90(-0.47%) |
Oct 07, 2019 | 192.56 | 193.21 | 190.85 | 192.45 | 145,256 | -0.01(-0.00%) |
Oct 04, 2019 | 188.24 | 192.84 | 188.24 | 192.46 | 131,499 | +4.35(+2.31%) |
Oct 03, 2019 | 189.65 | 190.11 | 187.05 | 188.11 | 158,402 | -1.56(-0.83%) |
Oct 02, 2019 | 190.22 | 190.57 | 187.06 | 189.67 | 199,574 | -0.44(-0.23%) |
Oct 01, 2019 | 193.17 | 194.20 | 189.53 | 190.11 | 219,552 | -2.39(-1.24%) |
Sep 30, 2019 | 189.91 | 192.63 | 189.18 | 192.50 | 190,506 | +2.08(+1.09%) |
Sep 27, 2019 | 189.93 | 191.33 | 188.63 | 190.42 | 143,234 | +1.12(+0.59%) |
Sep 26, 2019 | 191.02 | 193.34 | 189.25 | 189.30 | 140,075 | -2.08(-1.09%) |
Sep 25, 2019 | 189.54 | 191.74 | 187.66 | 191.38 | 210,512 | +1.43(+0.75%) |
Sep 24, 2019 | 190.88 | 191.76 | 187.96 | 189.95 | 192,500 | +0.35(+0.19%) |
Sep 23, 2019 | 187.40 | 191.04 | 186.48 | 189.60 | 197,076 | +2.54(+1.36%) |
Sep 20, 2019 | 184.54 | 188.37 | 184.54 | 187.06 | 577,338 | +3.87(+2.11%) |
Sep 19, 2019 | 181.50 | 184.07 | 179.91 | 183.18 | 164,448 | +2.59(+1.43%) |
Sep 18, 2019 | 181.69 | 183.84 | 178.67 | 180.60 | 189,149 | -0.69(-0.38%) |
Sep 17, 2019 | 177.77 | 181.96 | 177.14 | 181.28 | 206,882 | +3.50(+1.97%) |
Sep 16, 2019 | 180.86 | 181.98 | 177.67 | 177.78 | 213,101 | -3.55(-1.96%) |
Sep 13, 2019 | 183.28 | 184.16 | 179.81 | 181.33 | 248,014 | -1.06(-0.58%) |
Sep 12, 2019 | 179.87 | 183.69 | 179.16 | 182.39 | 257,484 | +3.52(+1.97%) |
Sep 11, 2019 | 180.11 | 180.11 | 176.68 | 178.87 | 393,698 | -0.34(-0.19%) |
Sep 10, 2019 | 185.54 | 185.54 | 178.16 | 179.21 | 269,648 | -6.81(-3.66%) |
Sep 09, 2019 | 192.73 | 192.73 | 185.81 | 186.02 | 281,219 | -6.36(-3.30%) |
Sep 06, 2019 | 193.67 | 195.62 | 191.81 | 192.37 | 217,628 | -1.29(-0.67%) |
Sep 05, 2019 | 190.42 | 194.34 | 189.93 | 193.66 | 184,267 | +4.84(+2.56%) |
Sep 04, 2019 | 187.54 | 189.30 | 186.72 | 188.82 | 210,704 | +2.83(+1.52%) |
Sep 03, 2019 | 186.82 | 187.98 | 184.10 | 186.00 | 280,496 | -1.42(-0.76%) |
Aug 30, 2019 | 189.92 | 190.38 | 186.93 | 187.42 | 157,694 | -1.86(-0.98%) |
Aug 29, 2019 | 189.92 | 190.84 | 187.68 | 189.28 | 163,442 | +0.79(+0.42%) |
Aug 28, 2019 | 188.66 | 189.61 | 186.96 | 188.49 | 221,191 | -0.17(-0.09%) |
Aug 27, 2019 | 188.34 | 189.42 | 186.75 | 188.66 | 243,038 | +1.68(+0.90%) |
Aug 26, 2019 | 184.95 | 187.45 | 184.21 | 186.98 | 164,125 | +2.52(+1.37%) |
Aug 23, 2019 | 187.10 | 189.16 | 184.05 | 184.46 | 180,431 | -5.90(-3.10%) |
Aug 22, 2019 | 188.55 | 190.74 | 187.31 | 190.36 | 174,897 | +2.34(+1.24%) |
Aug 21, 2019 | 189.67 | 190.83 | 187.24 | 188.02 | 163,998 | -0.09(-0.05%) |
Aug 20, 2019 | 189.18 | 189.18 | 185.94 | 188.11 | 161,114 | -1.08(-0.57%) |
Aug 19, 2019 | 188.31 | 189.48 | 186.25 | 189.19 | 364,682 | +3.13(+1.68%) |
Aug 16, 2019 | 184.76 | 187.29 | 184.76 | 186.06 | 250,005 | +1.78(+0.96%) |
Aug 15, 2019 | 185.59 | 187.15 | 182.78 | 184.28 | 260,930 | -0.40(-0.22%) |
Aug 14, 2019 | 185.05 | 187.38 | 183.58 | 184.68 | 231,941 | -2.83(-1.51%) |
Aug 13, 2019 | 186.16 | 190.01 | 184.40 | 187.51 | 248,903 | +1.88(+1.01%) |
Aug 12, 2019 | 189.41 | 189.41 | 184.88 | 185.63 | 211,139 | -4.09(-2.16%) |
Aug 09, 2019 | 186.56 | 190.34 | 186.25 | 189.72 | 175,998 | +1.78(+0.95%) |
Aug 08, 2019 | 185.58 | 190.29 | 185.58 | 187.94 | 387,709 | +2.70(+1.46%) |
Aug 07, 2019 | 183.09 | 186.12 | 180.49 | 185.24 | 199,970 | +3.05(+1.67%) |
Aug 06, 2019 | 175.75 | 182.72 | 175.75 | 182.20 | 155,443 | +6.20(+3.53%) |
Aug 05, 2019 | 177.19 | 178.72 | 175.20 | 175.99 | 201,068 | -3.80(-2.11%) |
Aug 02, 2019 | 179.35 | 180.48 | 177.99 | 179.79 | 168,853 | -0.13(-0.07%) |