Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 191.76 | 191.85 | 190.19 | 191.30 | 27,589,086 | +0.09(+0.05%) |
Oct 30, 2019 | 190.66 | 191.53 | 189.56 | 191.21 | 22,397,994 | +0.92(+0.48%) |
Oct 29, 2019 | 191.45 | 191.74 | 190.26 | 190.29 | 19,119,070 | -1.48(-0.77%) |
Oct 28, 2019 | 190.80 | 192.02 | 190.78 | 191.77 | 19,400,132 | +1.87(+0.99%) |
Oct 25, 2019 | 187.42 | 190.00 | 187.38 | 189.90 | 22,157,358 | +1.50(+0.80%) |
Oct 24, 2019 | 187.94 | 188.51 | 187.08 | 188.39 | 19,820,330 | +1.81(+0.97%) |
Oct 23, 2019 | 185.81 | 186.62 | 185.54 | 186.58 | 15,606,502 | +0.36(+0.19%) |
Oct 22, 2019 | 188.37 | 188.71 | 186.16 | 186.22 | 23,649,540 | -1.55(-0.83%) |
Oct 21, 2019 | 187.00 | 187.84 | 186.50 | 187.77 | 16,338,153 | +1.71(+0.92%) |
Oct 18, 2019 | 187.59 | 187.99 | 185.11 | 186.06 | 28,557,072 | -1.81(-0.96%) |
Oct 17, 2019 | 188.48 | 188.79 | 187.15 | 187.87 | 19,724,268 | +0.50(+0.26%) |
Oct 16, 2019 | 187.22 | 187.85 | 186.78 | 187.38 | 21,284,256 | -0.47(-0.25%) |
Oct 15, 2019 | 186.03 | 188.28 | 185.94 | 187.84 | 24,427,706 | +2.36(+1.27%) |
Oct 14, 2019 | 185.22 | 186.07 | 185.06 | 185.48 | 15,806,622 | -0.02(-0.01%) |
Oct 11, 2019 | 185.20 | 186.98 | 185.12 | 185.50 | 42,681,484 | +2.36(+1.29%) |
Oct 10, 2019 | 181.75 | 183.87 | 181.63 | 183.14 | 27,449,444 | +1.41(+0.77%) |
Oct 09, 2019 | 181.77 | 182.56 | 180.96 | 181.74 | 21,385,094 | +1.76(+0.98%) |
Oct 08, 2019 | 181.52 | 182.35 | 179.83 | 179.98 | 34,189,968 | -2.74(-1.50%) |
Oct 07, 2019 | 182.71 | 184.17 | 182.40 | 182.72 | 22,040,902 | -0.55(-0.30%) |
Oct 04, 2019 | 181.50 | 183.53 | 181.40 | 183.27 | 33,742,860 | +2.66(+1.47%) |
Oct 03, 2019 | 178.67 | 180.75 | 176.48 | 180.61 | 40,785,256 | +1.96(+1.10%) |
Oct 02, 2019 | 180.55 | 181.71 | 177.65 | 178.65 | 50,385,780 | -3.12(-1.72%) |
Oct 01, 2019 | 183.98 | 185.00 | 181.47 | 181.77 | 33,606,600 | -1.50(-0.82%) |
Sep 30, 2019 | 182.24 | 183.56 | 181.90 | 183.27 | 27,329,770 | +1.73(+0.95%) |
Sep 27, 2019 | 184.13 | 184.26 | 180.30 | 181.54 | 42,037,896 | -2.28(-1.24%) |
Sep 26, 2019 | 184.30 | 184.42 | 182.46 | 183.82 | 27,832,296 | -0.68(-0.37%) |
Sep 25, 2019 | 182.28 | 184.99 | 180.75 | 184.50 | 37,582,120 | +2.05(+1.12%) |
Sep 24, 2019 | 185.75 | 186.16 | 181.66 | 182.45 | 42,298,028 | -2.45(-1.33%) |
Sep 23, 2019 | 184.77 | 185.46 | 184.15 | 184.91 | 23,578,402 | +0.08(+0.04%) |
Sep 20, 2019 | 187.07 | 187.26 | 184.21 | 184.83 | 31,105,112 | -1.98(-1.06%) |
Sep 19, 2019 | 186.82 | 187.97 | 186.45 | 186.80 | 27,051,808 | +0.31(+0.17%) |
Sep 18, 2019 | 186.18 | 186.57 | 184.16 | 186.49 | 32,141,476 | -0.08(-0.04%) |
Sep 17, 2019 | 185.70 | 186.57 | 185.30 | 186.57 | 21,788,132 | +0.89(+0.48%) |
Sep 16, 2019 | 185.31 | 186.07 | 185.13 | 185.68 | 20,953,144 | -0.83(-0.45%) |
Sep 13, 2019 | 186.91 | 187.35 | 186.27 | 186.51 | 28,563,766 | -0.67(-0.36%) |
Sep 12, 2019 | 187.58 | 188.62 | 186.93 | 187.18 | 29,567,376 | +0.77(+0.42%) |
Sep 11, 2019 | 185.00 | 186.50 | 184.59 | 186.41 | 25,700,926 | +1.73(+0.94%) |
Sep 10, 2019 | 184.24 | 184.77 | 183.00 | 184.67 | 24,498,138 | -0.53(-0.29%) |
Sep 09, 2019 | 186.16 | 186.25 | 184.26 | 185.21 | 25,182,766 | -0.39(-0.21%) |
Sep 06, 2019 | 186.02 | 186.16 | 185.19 | 185.59 | 20,117,492 | -0.18(-0.10%) |
Sep 05, 2019 | 184.43 | 186.30 | 184.38 | 185.78 | 35,046,104 | +3.34(+1.83%) |
Sep 04, 2019 | 181.56 | 182.59 | 181.05 | 182.44 | 22,337,740 | +2.60(+1.44%) |
Sep 03, 2019 | 180.43 | 181.32 | 179.24 | 179.84 | 28,913,152 | -1.76(-0.97%) |
Aug 30, 2019 | 183.03 | 183.06 | 180.57 | 181.60 | 27,183,566 | -0.44(-0.24%) |
Aug 29, 2019 | 181.50 | 182.56 | 180.84 | 182.04 | 26,200,738 | +2.74(+1.53%) |
Aug 28, 2019 | 178.09 | 179.60 | 177.19 | 179.30 | 22,528,346 | +0.64(+0.36%) |
Aug 27, 2019 | 180.26 | 180.59 | 177.96 | 178.66 | 28,952,796 | -0.38(-0.21%) |
Aug 26, 2019 | 178.43 | 179.08 | 177.35 | 179.03 | 28,516,688 | +2.66(+1.51%) |
Aug 23, 2019 | 180.91 | 182.55 | 175.88 | 176.37 | 57,234,276 | -5.76(-3.16%) |
Aug 22, 2019 | 183.06 | 183.53 | 180.70 | 182.13 | 25,044,234 | -0.59(-0.32%) |
Aug 21, 2019 | 182.75 | 183.31 | 182.08 | 182.73 | 21,392,960 | +1.61(+0.89%) |
Aug 20, 2019 | 182.12 | 182.73 | 181.07 | 181.12 | 20,560,742 | -1.41(-0.77%) |
Aug 19, 2019 | 182.15 | 182.92 | 181.63 | 182.53 | 23,267,668 | +2.86(+1.59%) |
Aug 16, 2019 | 178.35 | 180.13 | 178.34 | 179.67 | 35,908,976 | +2.84(+1.60%) |
Aug 15, 2019 | 177.38 | 177.84 | 175.49 | 176.84 | 38,011,532 | -0.20(-0.11%) |
Aug 14, 2019 | 179.51 | 180.13 | 176.71 | 177.04 | 52,507,172 | -5.45(-2.99%) |
Aug 13, 2019 | 178.50 | 183.74 | 178.26 | 182.49 | 41,763,652 | +3.91(+2.19%) |
Aug 12, 2019 | 179.54 | 180.08 | 177.76 | 178.58 | 25,406,076 | -2.07(-1.15%) |
Aug 09, 2019 | 181.46 | 182.12 | 179.24 | 180.65 | 34,694,876 | -1.71(-0.94%) |
Aug 08, 2019 | 179.35 | 182.43 | 178.79 | 182.37 | 39,579,804 | +3.88(+2.18%) |
Aug 07, 2019 | 175.65 | 178.74 | 174.26 | 178.48 | 51,521,320 | +0.96(+0.54%) |
Aug 06, 2019 | 176.67 | 178.05 | 175.40 | 177.52 | 43,149,472 | +2.45(+1.40%) |
Aug 05, 2019 | 177.77 | 177.77 | 173.59 | 175.07 | 77,205,064 | -6.41(-3.53%) |
Aug 02, 2019 | 182.91 | 183.07 | 180.38 | 181.49 | 56,998,080 | -2.71(-1.47%) |