Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 211.01 | 211.48 | 207.77 | 208.98 | 3,170,009 | -1.48(-0.70%) |
Oct 30, 2019 | 208.03 | 210.78 | 207.47 | 210.46 | 2,196,353 | +1.87(+0.90%) |
Oct 29, 2019 | 210.99 | 211.58 | 208.39 | 208.59 | 2,871,349 | -2.37(-1.12%) |
Oct 28, 2019 | 209.31 | 211.10 | 208.96 | 210.96 | 3,036,348 | +2.16(+1.03%) |
Oct 25, 2019 | 208.01 | 209.73 | 207.17 | 208.80 | 2,481,614 | +0.44(+0.21%) |
Oct 24, 2019 | 209.19 | 210.57 | 207.63 | 208.37 | 2,451,658 | -0.69(-0.33%) |
Oct 23, 2019 | 210.83 | 211.50 | 208.78 | 209.06 | 2,400,402 | -2.25(-1.07%) |
Oct 22, 2019 | 211.40 | 212.29 | 210.71 | 211.31 | 2,270,685 | +0.45(+0.21%) |
Oct 21, 2019 | 212.26 | 212.91 | 209.90 | 210.87 | 2,334,389 | -1.10(-0.52%) |
Oct 18, 2019 | 211.13 | 212.68 | 209.93 | 211.97 | 4,112,712 | +1.03(+0.49%) |
Oct 17, 2019 | 210.57 | 212.18 | 209.81 | 210.93 | 2,578,208 | +0.77(+0.37%) |
Oct 16, 2019 | 209.73 | 210.40 | 208.32 | 210.16 | 2,681,958 | +0.25(+0.12%) |
Oct 15, 2019 | 209.08 | 211.01 | 209.00 | 209.91 | 2,993,871 | +1.28(+0.61%) |
Oct 14, 2019 | 208.66 | 209.79 | 208.52 | 208.62 | 2,849,011 | -0.43(-0.20%) |
Oct 11, 2019 | 208.75 | 210.87 | 208.25 | 209.05 | 3,905,163 | +2.72(+1.32%) |
Oct 10, 2019 | 204.31 | 206.90 | 204.08 | 206.34 | 3,426,307 | +2.38(+1.17%) |
Oct 09, 2019 | 203.56 | 204.51 | 201.88 | 203.96 | 3,003,110 | +2.02(+1.00%) |
Oct 08, 2019 | 200.77 | 203.81 | 200.53 | 201.93 | 4,004,751 | -0.06(-0.03%) |
Oct 07, 2019 | 202.68 | 203.24 | 201.38 | 202.00 | 3,331,184 | -1.06(-0.52%) |
Oct 04, 2019 | 202.38 | 204.20 | 202.25 | 203.06 | 3,579,302 | +1.00(+0.49%) |
Oct 03, 2019 | 200.45 | 202.06 | 197.88 | 202.06 | 3,337,073 | +1.12(+0.56%) |
Oct 02, 2019 | 205.44 | 205.44 | 199.86 | 200.94 | 4,906,349 | -4.93(-2.39%) |
Oct 01, 2019 | 207.58 | 208.92 | 205.54 | 205.86 | 3,961,857 | -0.84(-0.40%) |
Sep 30, 2019 | 205.66 | 207.21 | 205.01 | 206.70 | 3,657,492 | +1.92(+0.94%) |
Sep 27, 2019 | 206.34 | 206.46 | 204.12 | 204.78 | 3,538,331 | +0.06(+0.03%) |
Sep 26, 2019 | 204.62 | 205.90 | 204.01 | 204.71 | 4,920,005 | +1.50(+0.74%) |
Sep 25, 2019 | 201.86 | 203.52 | 200.00 | 203.21 | 4,455,607 | +2.40(+1.19%) |
Sep 24, 2019 | 203.24 | 205.11 | 200.25 | 200.81 | 5,071,819 | -0.75(-0.37%) |
Sep 23, 2019 | 199.70 | 202.35 | 199.51 | 201.56 | 3,317,338 | +1.41(+0.70%) |
Sep 20, 2019 | 203.11 | 204.94 | 199.76 | 200.15 | 8,752,101 | -3.07(-1.51%) |
Sep 19, 2019 | 205.93 | 206.15 | 203.07 | 203.23 | 3,653,594 | -2.41(-1.17%) |
Sep 18, 2019 | 205.23 | 206.26 | 204.02 | 205.64 | 3,842,450 | +0.55(+0.27%) |
Sep 17, 2019 | 202.04 | 205.19 | 201.76 | 205.09 | 4,272,367 | -0.69(-0.34%) |
Sep 16, 2019 | 207.33 | 208.12 | 205.44 | 205.78 | 3,502,399 | -2.66(-1.28%) |
Sep 13, 2019 | 208.76 | 209.33 | 206.98 | 208.45 | 4,271,658 | +0.16(+0.08%) |
Sep 12, 2019 | 207.95 | 209.79 | 207.67 | 208.29 | 3,778,336 | +1.02(+0.49%) |
Sep 11, 2019 | 207.51 | 208.18 | 205.81 | 207.27 | 3,341,779 | -0.30(-0.15%) |
Sep 10, 2019 | 206.91 | 207.59 | 204.64 | 207.57 | 4,726,462 | +0.12(+0.06%) |
Sep 09, 2019 | 206.24 | 208.35 | 204.97 | 207.46 | 4,993,906 | +1.55(+0.75%) |
Sep 06, 2019 | 203.74 | 206.12 | 203.01 | 205.91 | 3,634,417 | +2.66(+1.31%) |
Sep 05, 2019 | 201.60 | 203.81 | 201.56 | 203.25 | 3,786,772 | +3.56(+1.78%) |
Sep 04, 2019 | 199.51 | 199.69 | 196.59 | 199.69 | 3,532,452 | +1.28(+0.65%) |
Sep 03, 2019 | 200.51 | 201.56 | 197.79 | 198.41 | 4,674,800 | -3.40(-1.68%) |
Aug 30, 2019 | 202.27 | 203.01 | 200.73 | 201.81 | 4,256,861 | +0.52(+0.26%) |
Aug 29, 2019 | 198.26 | 201.62 | 198.13 | 201.28 | 4,725,888 | +4.75(+2.42%) |
Aug 28, 2019 | 192.93 | 196.65 | 192.24 | 196.53 | 3,470,137 | +3.31(+1.71%) |
Aug 27, 2019 | 194.40 | 195.16 | 192.95 | 193.22 | 4,870,712 | -0.39(-0.20%) |
Aug 26, 2019 | 193.44 | 194.36 | 191.42 | 193.61 | 4,156,201 | +1.04(+0.54%) |
Aug 23, 2019 | 194.71 | 195.57 | 191.27 | 192.56 | 6,516,692 | -3.14(-1.61%) |
Aug 22, 2019 | 194.85 | 197.15 | 194.70 | 195.71 | 5,132,726 | +0.55(+0.28%) |
Aug 21, 2019 | 193.68 | 195.58 | 191.93 | 195.16 | 8,966,819 | +2.93(+1.52%) |
Aug 20, 2019 | 189.05 | 192.90 | 187.87 | 192.23 | 14,064,796 | +8.09(+4.40%) |
Aug 19, 2019 | 183.27 | 184.90 | 181.79 | 184.13 | 7,233,632 | +3.81(+2.11%) |
Aug 16, 2019 | 180.41 | 181.02 | 178.57 | 180.32 | 4,622,996 | +1.65(+0.92%) |
Aug 15, 2019 | 179.75 | 180.42 | 176.25 | 178.68 | 4,742,987 | +0.18(+0.10%) |
Aug 14, 2019 | 181.04 | 181.84 | 178.43 | 178.50 | 5,174,001 | -5.97(-3.24%) |
Aug 13, 2019 | 182.68 | 187.38 | 181.32 | 184.47 | 4,411,567 | +1.20(+0.66%) |
Aug 12, 2019 | 184.26 | 185.63 | 182.54 | 183.26 | 1,949,067 | -2.70(-1.45%) |
Aug 09, 2019 | 187.23 | 188.08 | 184.13 | 185.97 | 3,288,669 | -1.37(-0.73%) |
Aug 08, 2019 | 185.68 | 187.44 | 184.81 | 187.34 | 3,352,041 | +3.24(+1.76%) |
Aug 07, 2019 | 182.44 | 184.62 | 179.86 | 184.10 | 4,405,647 | -0.79(-0.43%) |
Aug 06, 2019 | 181.53 | 185.14 | 181.08 | 184.88 | 4,118,297 | +3.42(+1.88%) |
Aug 05, 2019 | 185.53 | 185.94 | 180.71 | 181.47 | 5,140,942 | -6.38(-3.40%) |
Aug 02, 2019 | 187.59 | 188.73 | 186.91 | 187.85 | 3,257,950 | -0.60(-0.32%) |