Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 192.52 | 192.71 | 189.09 | 190.94 | 2,096,741 | -2.17(-1.13%) |
Oct 30, 2019 | 194.19 | 194.22 | 191.32 | 193.11 | 1,771,016 | -1.64(-0.84%) |
Oct 29, 2019 | 194.37 | 196.22 | 193.69 | 194.75 | 2,269,120 | -0.10(-0.05%) |
Oct 28, 2019 | 193.57 | 195.90 | 193.00 | 194.85 | 3,025,864 | +3.15(+1.64%) |
Oct 25, 2019 | 188.07 | 192.76 | 188.07 | 191.70 | 2,907,835 | +2.84(+1.51%) |
Oct 24, 2019 | 189.35 | 190.73 | 187.71 | 188.85 | 1,422,428 | -0.24(-0.13%) |
Oct 23, 2019 | 187.22 | 189.72 | 187.02 | 189.09 | 1,769,312 | +1.54(+0.82%) |
Oct 22, 2019 | 187.55 | 189.39 | 186.40 | 187.56 | 2,106,963 | +0.31(+0.17%) |
Oct 21, 2019 | 186.72 | 188.68 | 185.84 | 187.24 | 2,188,276 | +2.44(+1.32%) |
Oct 18, 2019 | 183.43 | 186.18 | 183.43 | 184.80 | 2,467,078 | +0.05(+0.03%) |
Oct 17, 2019 | 186.38 | 186.96 | 182.89 | 184.75 | 3,233,550 | -0.86(-0.46%) |
Oct 16, 2019 | 184.49 | 186.68 | 184.42 | 185.60 | 3,852,028 | +0.86(+0.46%) |
Oct 15, 2019 | 180.75 | 186.34 | 177.72 | 184.75 | 9,276,864 | +0.57(+0.31%) |
Oct 14, 2019 | 182.39 | 184.48 | 181.58 | 184.17 | 2,571,842 | +1.02(+0.56%) |
Oct 11, 2019 | 182.29 | 185.49 | 182.29 | 183.15 | 3,735,484 | +4.30(+2.41%) |
Oct 10, 2019 | 176.81 | 180.15 | 176.76 | 178.85 | 2,362,622 | +2.70(+1.53%) |
Oct 09, 2019 | 177.34 | 178.05 | 175.99 | 176.15 | 2,743,914 | -0.47(-0.26%) |
Oct 08, 2019 | 176.82 | 178.03 | 175.31 | 176.61 | 2,988,551 | -2.71(-1.51%) |
Oct 07, 2019 | 179.67 | 181.23 | 178.49 | 179.32 | 2,470,020 | -0.36(-0.20%) |
Oct 04, 2019 | 176.27 | 180.06 | 175.42 | 179.68 | 3,384,688 | +3.19(+1.81%) |
Oct 03, 2019 | 176.83 | 177.51 | 173.59 | 176.50 | 3,267,322 | -0.90(-0.51%) |
Oct 02, 2019 | 180.48 | 180.65 | 176.82 | 177.40 | 3,793,566 | -3.97(-2.19%) |
Oct 01, 2019 | 185.24 | 187.36 | 181.30 | 181.37 | 3,544,255 | -4.06(-2.19%) |
Sep 30, 2019 | 187.65 | 187.65 | 185.08 | 185.43 | 2,009,345 | -1.56(-0.83%) |
Sep 27, 2019 | 187.78 | 188.41 | 186.20 | 186.99 | 1,711,286 | +0.67(+0.36%) |
Sep 26, 2019 | 187.06 | 187.89 | 186.22 | 186.32 | 1,891,675 | -1.62(-0.86%) |
Sep 25, 2019 | 186.09 | 188.89 | 185.63 | 187.94 | 1,798,931 | +2.04(+1.10%) |
Sep 24, 2019 | 191.53 | 191.67 | 185.05 | 185.90 | 3,224,781 | -5.11(-2.67%) |
Sep 23, 2019 | 190.46 | 191.59 | 189.31 | 191.01 | 1,749,799 | -0.25(-0.13%) |
Sep 20, 2019 | 192.08 | 193.89 | 191.16 | 191.26 | 6,135,398 | -1.33(-0.69%) |
Sep 19, 2019 | 194.70 | 195.01 | 192.44 | 192.59 | 1,800,210 | -1.66(-0.85%) |
Sep 18, 2019 | 192.24 | 194.97 | 190.87 | 194.25 | 2,785,447 | +1.05(+0.54%) |
Sep 17, 2019 | 193.10 | 193.41 | 190.19 | 193.20 | 2,757,407 | -1.17(-0.60%) |
Sep 16, 2019 | 194.91 | 196.26 | 193.57 | 194.37 | 2,464,779 | -2.40(-1.22%) |
Sep 13, 2019 | 197.17 | 198.20 | 196.14 | 196.77 | 3,042,386 | +1.04(+0.53%) |
Sep 12, 2019 | 193.62 | 197.54 | 192.52 | 195.73 | 3,255,885 | +1.74(+0.89%) |
Sep 11, 2019 | 192.57 | 194.04 | 190.92 | 194.00 | 2,107,419 | +1.05(+0.54%) |
Sep 10, 2019 | 191.04 | 194.26 | 190.79 | 192.95 | 2,923,430 | +3.27(+1.72%) |
Sep 09, 2019 | 187.22 | 191.38 | 186.52 | 189.69 | 3,055,906 | +4.27(+2.30%) |
Sep 06, 2019 | 185.28 | 186.35 | 183.95 | 185.42 | 1,608,137 | +0.14(+0.08%) |
Sep 05, 2019 | 183.68 | 186.96 | 183.47 | 185.27 | 2,500,945 | +4.76(+2.64%) |
Sep 04, 2019 | 180.30 | 180.84 | 179.01 | 180.51 | 1,940,233 | +2.47(+1.39%) |
Sep 03, 2019 | 179.95 | 180.41 | 175.90 | 178.04 | 2,943,339 | -4.42(-2.42%) |
Aug 30, 2019 | 183.31 | 183.63 | 181.66 | 182.46 | 1,709,386 | +0.42(+0.23%) |
Aug 29, 2019 | 180.18 | 182.88 | 180.18 | 182.04 | 2,030,359 | +3.82(+2.14%) |
Aug 28, 2019 | 174.80 | 179.16 | 174.51 | 178.22 | 1,623,595 | +2.09(+1.19%) |
Aug 27, 2019 | 178.14 | 178.61 | 174.74 | 176.13 | 1,701,821 | -1.41(-0.79%) |
Aug 26, 2019 | 176.31 | 177.59 | 176.07 | 177.54 | 1,622,047 | +3.07(+1.76%) |
Aug 23, 2019 | 178.57 | 179.52 | 173.57 | 174.47 | 2,475,701 | -5.53(-3.07%) |
Aug 22, 2019 | 179.88 | 180.92 | 178.66 | 180.00 | 1,435,101 | +1.55(+0.87%) |
Aug 21, 2019 | 180.28 | 180.53 | 178.00 | 178.45 | 1,305,363 | +0.62(+0.35%) |
Aug 20, 2019 | 178.03 | 179.62 | 177.58 | 177.83 | 1,738,326 | -1.97(-1.10%) |
Aug 19, 2019 | 181.24 | 181.81 | 179.47 | 179.81 | 1,851,105 | +2.47(+1.39%) |
Aug 16, 2019 | 175.21 | 178.44 | 175.18 | 177.33 | 2,112,696 | +2.88(+1.65%) |
Aug 15, 2019 | 174.21 | 175.15 | 172.25 | 174.45 | 2,228,730 | +0.55(+0.32%) |
Aug 14, 2019 | 177.67 | 177.77 | 173.46 | 173.90 | 3,400,372 | -7.60(-4.19%) |
Aug 13, 2019 | 179.19 | 183.72 | 178.05 | 181.50 | 2,426,413 | +2.40(+1.34%) |
Aug 12, 2019 | 180.76 | 181.54 | 178.28 | 179.10 | 1,557,134 | -4.88(-2.65%) |
Aug 09, 2019 | 182.85 | 185.23 | 181.28 | 183.98 | 2,013,060 | -0.09(-0.05%) |
Aug 08, 2019 | 184.22 | 184.78 | 181.00 | 184.07 | 2,633,409 | +1.12(+0.61%) |
Aug 07, 2019 | 178.84 | 183.15 | 177.00 | 182.95 | 2,759,931 | -0.24(-0.13%) |
Aug 06, 2019 | 181.01 | 183.25 | 178.64 | 183.19 | 2,641,891 | +3.85(+2.15%) |
Aug 05, 2019 | 183.02 | 183.02 | 177.47 | 179.34 | 3,141,109 | -6.84(-3.67%) |
Aug 02, 2019 | 188.15 | 188.15 | 182.57 | 186.18 | 2,814,641 | -1.98(-1.05%) |