Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.93 | 179.45 | 171.93 | 177.87 | 4,619,293 | -6.68(-3.62%) |
Oct 30, 2019 | 184.01 | 185.86 | 183.35 | 184.56 | 3,136,003 | +2.68(+1.48%) |
Oct 29, 2019 | 177.66 | 184.72 | 177.16 | 181.87 | 2,690,438 | +4.54(+2.56%) |
Oct 28, 2019 | 178.73 | 179.51 | 176.98 | 177.34 | 1,769,182 | -2.79(-1.55%) |
Oct 25, 2019 | 178.57 | 181.80 | 178.00 | 180.12 | 1,560,462 | +1.01(+0.57%) |
Oct 24, 2019 | 178.72 | 180.34 | 177.90 | 179.11 | 1,533,984 | +1.59(+0.90%) |
Oct 23, 2019 | 176.80 | 179.63 | 176.60 | 177.52 | 1,688,529 | +0.76(+0.43%) |
Oct 22, 2019 | 179.11 | 181.14 | 176.14 | 176.75 | 1,678,146 | -0.58(-0.33%) |
Oct 21, 2019 | 176.66 | 179.04 | 176.50 | 177.34 | 2,334,662 | +0.17(+0.10%) |
Oct 18, 2019 | 178.23 | 178.51 | 175.55 | 177.16 | 3,735,538 | -2.07(-1.16%) |
Oct 17, 2019 | 185.07 | 186.77 | 179.06 | 179.24 | 2,020,037 | -4.81(-2.62%) |
Oct 16, 2019 | 183.87 | 184.08 | 180.50 | 184.05 | 1,240,881 | +1.58(+0.86%) |
Oct 15, 2019 | 184.39 | 185.69 | 182.38 | 182.47 | 1,305,942 | -1.66(-0.90%) |
Oct 14, 2019 | 185.44 | 186.36 | 182.41 | 184.13 | 903,806 | -0.97(-0.53%) |
Oct 11, 2019 | 182.95 | 186.92 | 182.04 | 185.11 | 1,267,660 | +3.97(+2.19%) |
Oct 10, 2019 | 182.39 | 183.14 | 180.08 | 181.14 | 2,429,867 | -1.35(-0.74%) |
Oct 09, 2019 | 181.98 | 183.98 | 181.16 | 182.48 | 1,406,828 | +1.92(+1.06%) |
Oct 08, 2019 | 184.55 | 185.24 | 180.16 | 180.56 | 1,522,780 | -5.85(-3.14%) |
Oct 07, 2019 | 188.98 | 189.99 | 186.25 | 186.42 | 1,936,408 | -2.79(-1.47%) |
Oct 04, 2019 | 185.44 | 189.51 | 185.44 | 189.21 | 1,020,306 | +4.24(+2.29%) |
Oct 03, 2019 | 183.54 | 185.81 | 183.03 | 184.97 | 1,421,766 | +1.59(+0.87%) |
Oct 02, 2019 | 186.59 | 187.16 | 182.69 | 183.37 | 1,546,982 | -4.98(-2.65%) |
Oct 01, 2019 | 189.95 | 192.34 | 187.51 | 188.36 | 1,247,258 | -1.62(-0.85%) |
Sep 30, 2019 | 187.48 | 190.51 | 186.74 | 189.98 | 1,405,417 | +2.50(+1.33%) |
Sep 27, 2019 | 188.33 | 188.55 | 185.78 | 187.48 | 1,045,963 | +0.94(+0.51%) |
Sep 26, 2019 | 185.23 | 187.39 | 184.94 | 186.53 | 1,002,419 | +1.87(+1.01%) |
Sep 25, 2019 | 186.21 | 187.00 | 184.00 | 184.66 | 1,177,205 | -1.55(-0.83%) |
Sep 24, 2019 | 186.59 | 189.63 | 185.55 | 186.21 | 1,749,168 | +1.91(+1.04%) |
Sep 23, 2019 | 183.97 | 185.91 | 182.91 | 184.30 | 1,030,571 | +1.04(+0.57%) |
Sep 20, 2019 | 184.08 | 186.01 | 183.19 | 183.26 | 2,338,652 | -0.96(-0.52%) |
Sep 19, 2019 | 183.12 | 185.56 | 183.12 | 184.22 | 1,328,815 | +0.86(+0.47%) |
Sep 18, 2019 | 182.82 | 183.58 | 181.26 | 183.36 | 1,330,661 | +0.65(+0.36%) |
Sep 17, 2019 | 184.68 | 185.69 | 182.50 | 182.71 | 1,679,212 | -1.16(-0.63%) |
Sep 16, 2019 | 184.80 | 185.64 | 181.76 | 183.87 | 1,830,210 | -2.17(-1.16%) |
Sep 13, 2019 | 186.64 | 188.83 | 184.85 | 186.03 | 1,829,074 | -2.29(-1.22%) |
Sep 12, 2019 | 190.89 | 191.92 | 188.14 | 188.33 | 1,507,347 | -0.05(-0.03%) |
Sep 11, 2019 | 189.53 | 190.97 | 188.22 | 188.38 | 1,397,183 | -2.09(-1.10%) |
Sep 10, 2019 | 194.57 | 194.80 | 189.07 | 190.47 | 2,426,774 | -5.67(-2.89%) |
Sep 09, 2019 | 197.67 | 197.82 | 195.22 | 196.14 | 1,909,073 | -1.56(-0.79%) |
Sep 06, 2019 | 195.83 | 198.14 | 195.75 | 197.69 | 1,989,508 | +1.96(+1.00%) |
Sep 05, 2019 | 196.43 | 197.47 | 194.37 | 195.74 | 2,211,605 | +2.16(+1.11%) |
Sep 04, 2019 | 192.39 | 194.77 | 190.16 | 193.58 | 2,537,008 | +3.08(+1.62%) |
Sep 03, 2019 | 187.89 | 190.61 | 187.74 | 190.50 | 2,107,257 | +1.43(+0.76%) |
Aug 30, 2019 | 193.72 | 194.25 | 187.49 | 189.06 | 2,477,408 | -5.37(-2.76%) |
Aug 29, 2019 | 195.27 | 196.29 | 192.79 | 194.43 | 1,684,912 | +1.42(+0.74%) |
Aug 28, 2019 | 190.33 | 193.03 | 189.64 | 193.01 | 1,762,988 | +1.91(+1.00%) |
Aug 27, 2019 | 192.51 | 193.19 | 190.27 | 191.10 | 1,299,703 | +0.37(+0.19%) |
Aug 26, 2019 | 189.76 | 192.44 | 188.22 | 190.73 | 1,757,466 | +2.87(+1.53%) |
Aug 23, 2019 | 192.03 | 193.63 | 186.98 | 187.86 | 1,905,797 | -5.16(-2.67%) |
Aug 22, 2019 | 194.54 | 195.65 | 190.66 | 193.02 | 1,480,430 | -1.11(-0.57%) |
Aug 21, 2019 | 194.65 | 195.47 | 191.80 | 194.12 | 2,477,057 | +1.45(+0.75%) |
Aug 20, 2019 | 190.00 | 196.29 | 189.25 | 192.67 | 3,575,330 | +0.52(+0.27%) |
Aug 19, 2019 | 186.00 | 193.28 | 182.30 | 192.15 | 5,577,581 | +21.37(+12.52%) |
Aug 16, 2019 | 168.26 | 172.58 | 167.70 | 170.78 | 2,572,721 | +3.61(+2.16%) |
Aug 15, 2019 | 167.96 | 169.65 | 166.45 | 167.16 | 2,268,944 | +0.29(+0.18%) |
Aug 14, 2019 | 168.05 | 169.15 | 166.42 | 166.87 | 2,270,977 | -5.40(-3.14%) |
Aug 13, 2019 | 168.31 | 174.86 | 167.04 | 172.27 | 1,819,760 | +2.93(+1.73%) |
Aug 12, 2019 | 172.47 | 172.47 | 166.78 | 169.35 | 1,796,795 | -5.61(-3.21%) |
Aug 09, 2019 | 177.57 | 178.53 | 173.37 | 174.96 | 1,245,799 | -2.69(-1.51%) |
Aug 08, 2019 | 174.60 | 178.62 | 174.13 | 177.65 | 1,375,438 | +3.66(+2.10%) |
Aug 07, 2019 | 169.81 | 174.46 | 168.62 | 173.99 | 1,943,576 | +2.89(+1.69%) |
Aug 06, 2019 | 167.70 | 171.66 | 167.53 | 171.10 | 2,471,154 | +4.76(+2.86%) |
Aug 05, 2019 | 171.38 | 171.38 | 165.06 | 166.34 | 2,081,840 | -7.28(-4.19%) |
Aug 02, 2019 | 173.43 | 175.61 | 172.60 | 173.62 | 1,293,969 | -0.53(-0.31%) |