Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 182.73 | 184.96 | 181.56 | 181.85 | 1,476,160 | -0.33(-0.18%) |
Oct 30, 2019 | 184.88 | 184.88 | 178.09 | 182.18 | 2,575,547 | -9.33(-4.87%) |
Oct 29, 2019 | 189.86 | 192.06 | 189.86 | 191.52 | 1,086,068 | +1.71(+0.90%) |
Oct 28, 2019 | 191.48 | 191.48 | 189.80 | 189.80 | 1,025,702 | -1.14(-0.60%) |
Oct 25, 2019 | 195.89 | 196.08 | 190.88 | 190.94 | 1,526,951 | -6.01(-3.05%) |
Oct 24, 2019 | 196.33 | 197.46 | 195.50 | 196.96 | 642,715 | +0.78(+0.40%) |
Oct 23, 2019 | 196.66 | 197.43 | 194.41 | 196.18 | 1,007,950 | -0.10(-0.05%) |
Oct 22, 2019 | 199.22 | 200.40 | 196.20 | 196.28 | 948,705 | -2.65(-1.33%) |
Oct 21, 2019 | 197.46 | 198.99 | 196.66 | 198.93 | 1,142,397 | +1.83(+0.93%) |
Oct 18, 2019 | 196.26 | 197.59 | 194.74 | 197.11 | 1,972,169 | +0.70(+0.36%) |
Oct 17, 2019 | 197.90 | 198.85 | 196.35 | 196.40 | 810,247 | -1.11(-0.56%) |
Oct 16, 2019 | 198.28 | 198.31 | 196.36 | 197.51 | 1,737,383 | -0.69(-0.35%) |
Oct 15, 2019 | 200.55 | 201.33 | 197.47 | 198.20 | 1,423,087 | -1.99(-0.99%) |
Oct 14, 2019 | 201.13 | 201.13 | 199.99 | 200.19 | 668,324 | -0.52(-0.26%) |
Oct 11, 2019 | 201.54 | 202.30 | 200.52 | 200.71 | 589,825 | -0.60(-0.30%) |
Oct 10, 2019 | 201.59 | 202.56 | 200.43 | 201.31 | 690,071 | -0.51(-0.25%) |
Oct 09, 2019 | 201.41 | 203.21 | 201.27 | 201.82 | 619,626 | +0.42(+0.21%) |
Oct 08, 2019 | 201.53 | 202.61 | 199.83 | 201.41 | 1,306,056 | +0.16(+0.08%) |
Oct 07, 2019 | 200.60 | 202.10 | 199.91 | 201.24 | 866,373 | -0.16(-0.08%) |
Oct 04, 2019 | 200.83 | 202.76 | 199.76 | 201.41 | 982,714 | +0.78(+0.39%) |
Oct 03, 2019 | 197.70 | 201.12 | 197.70 | 200.62 | 1,035,290 | +2.92(+1.48%) |
Oct 02, 2019 | 196.87 | 198.57 | 196.50 | 197.70 | 1,655,024 | +1.68(+0.86%) |
Oct 01, 2019 | 198.28 | 198.88 | 193.56 | 196.02 | 1,481,703 | -4.12(-2.06%) |
Sep 30, 2019 | 199.93 | 201.78 | 199.84 | 200.14 | 1,096,736 | +0.21(+0.11%) |
Sep 27, 2019 | 201.30 | 201.76 | 199.46 | 199.93 | 1,038,719 | -1.19(-0.59%) |
Sep 26, 2019 | 201.37 | 202.03 | 199.77 | 201.12 | 1,193,990 | +0.38(+0.19%) |
Sep 25, 2019 | 202.53 | 202.88 | 200.65 | 200.74 | 759,570 | -1.46(-0.72%) |
Sep 24, 2019 | 200.75 | 202.67 | 200.20 | 202.20 | 1,675,397 | +1.91(+0.95%) |
Sep 23, 2019 | 202.34 | 202.74 | 200.11 | 200.29 | 1,131,179 | -1.92(-0.95%) |
Sep 20, 2019 | 204.39 | 205.58 | 202.15 | 202.21 | 1,538,594 | -2.11(-1.03%) |
Sep 19, 2019 | 205.17 | 206.27 | 203.80 | 204.32 | 875,936 | -0.07(-0.03%) |
Sep 18, 2019 | 205.27 | 205.54 | 202.25 | 204.38 | 1,298,437 | -0.29(-0.14%) |
Sep 17, 2019 | 202.37 | 204.84 | 201.39 | 204.68 | 1,338,592 | +2.84(+1.41%) |
Sep 16, 2019 | 200.29 | 201.96 | 198.94 | 201.84 | 1,191,942 | +3.18(+1.60%) |
Sep 13, 2019 | 202.71 | 203.13 | 198.62 | 198.66 | 1,502,074 | -5.00(-2.46%) |
Sep 12, 2019 | 205.46 | 207.18 | 202.93 | 203.66 | 1,167,014 | -0.09(-0.04%) |
Sep 11, 2019 | 202.55 | 203.77 | 200.53 | 203.75 | 1,192,107 | +1.38(+0.68%) |
Sep 10, 2019 | 206.01 | 206.21 | 200.83 | 202.37 | 1,993,467 | -3.89(-1.89%) |
Sep 09, 2019 | 208.55 | 208.80 | 205.78 | 206.26 | 1,950,852 | -2.18(-1.04%) |
Sep 06, 2019 | 209.27 | 209.94 | 207.49 | 208.44 | 1,027,206 | -0.62(-0.29%) |
Sep 05, 2019 | 213.13 | 213.13 | 208.70 | 209.06 | 1,223,198 | -4.70(-2.20%) |
Sep 04, 2019 | 212.20 | 213.86 | 211.03 | 213.76 | 1,425,095 | +1.55(+0.73%) |
Sep 03, 2019 | 213.80 | 215.94 | 212.02 | 212.20 | 1,509,439 | -2.10(-0.98%) |
Aug 30, 2019 | 212.71 | 214.75 | 212.38 | 214.30 | 965,067 | +2.02(+0.95%) |
Aug 29, 2019 | 212.10 | 212.94 | 211.06 | 212.28 | 746,629 | +0.24(+0.11%) |
Aug 28, 2019 | 212.32 | 213.83 | 211.40 | 212.03 | 760,186 | -0.24(-0.11%) |
Aug 27, 2019 | 212.07 | 214.21 | 211.68 | 212.27 | 899,137 | +0.76(+0.36%) |
Aug 26, 2019 | 209.76 | 211.73 | 209.68 | 211.51 | 463,688 | +1.45(+0.69%) |
Aug 23, 2019 | 212.20 | 214.16 | 209.10 | 210.06 | 949,502 | -1.94(-0.91%) |
Aug 22, 2019 | 211.46 | 212.48 | 210.91 | 211.99 | 645,334 | +0.67(+0.32%) |
Aug 21, 2019 | 211.49 | 212.76 | 209.80 | 211.32 | 569,654 | +0.42(+0.20%) |
Aug 20, 2019 | 212.41 | 212.87 | 210.63 | 210.90 | 754,985 | -0.42(-0.20%) |
Aug 19, 2019 | 209.86 | 211.86 | 208.51 | 211.32 | 1,000,853 | +1.85(+0.88%) |
Aug 16, 2019 | 210.46 | 211.32 | 209.37 | 209.48 | 864,014 | -0.95(-0.45%) |
Aug 15, 2019 | 207.13 | 210.71 | 206.59 | 210.42 | 858,890 | +3.49(+1.69%) |
Aug 14, 2019 | 209.62 | 210.60 | 206.61 | 206.94 | 1,232,187 | -2.14(-1.02%) |
Aug 13, 2019 | 208.76 | 209.78 | 206.59 | 209.07 | 1,036,194 | -0.33(-0.16%) |
Aug 12, 2019 | 207.70 | 209.89 | 207.22 | 209.40 | 760,518 | +1.33(+0.64%) |
Aug 09, 2019 | 207.79 | 209.42 | 206.38 | 208.08 | 1,099,969 | +0.85(+0.41%) |
Aug 08, 2019 | 205.06 | 207.55 | 204.00 | 207.23 | 882,502 | +1.44(+0.70%) |
Aug 07, 2019 | 202.47 | 207.26 | 201.43 | 205.78 | 1,552,091 | +3.35(+1.66%) |
Aug 06, 2019 | 198.34 | 203.97 | 197.33 | 202.43 | 995,480 | +3.50(+1.76%) |
Aug 05, 2019 | 202.02 | 202.98 | 196.57 | 198.93 | 914,882 | -3.07(-1.52%) |
Aug 02, 2019 | 200.25 | 203.48 | 199.45 | 202.00 | 909,476 | +2.57(+1.29%) |