Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 212.48 | 212.95 | 209.21 | 210.43 | 3,148,124 | -1.49(-0.70%) |
Oct 30, 2019 | 209.47 | 212.25 | 208.91 | 211.92 | 2,181,190 | +1.88(+0.90%) |
Oct 29, 2019 | 212.46 | 213.05 | 209.84 | 210.04 | 2,851,526 | -2.39(-1.12%) |
Oct 28, 2019 | 210.76 | 212.57 | 210.42 | 212.43 | 3,015,386 | +2.17(+1.03%) |
Oct 25, 2019 | 209.46 | 211.19 | 208.61 | 210.25 | 2,464,481 | +0.44(+0.21%) |
Oct 24, 2019 | 210.64 | 212.04 | 209.08 | 209.81 | 2,434,732 | -0.70(-0.33%) |
Oct 23, 2019 | 212.30 | 212.97 | 210.24 | 210.51 | 2,383,830 | -2.27(-1.07%) |
Oct 22, 2019 | 212.87 | 213.77 | 212.17 | 212.78 | 2,255,009 | +0.45(+0.21%) |
Oct 21, 2019 | 213.74 | 214.39 | 211.36 | 212.34 | 2,318,273 | -1.10(-0.52%) |
Oct 18, 2019 | 212.59 | 214.16 | 211.38 | 213.44 | 4,084,319 | +1.04(+0.49%) |
Oct 17, 2019 | 212.03 | 213.66 | 211.27 | 212.40 | 2,560,409 | +0.78(+0.37%) |
Oct 16, 2019 | 211.19 | 211.86 | 209.77 | 211.62 | 2,663,442 | +0.25(+0.12%) |
Oct 15, 2019 | 210.53 | 212.48 | 210.45 | 211.37 | 2,973,202 | +1.29(+0.61%) |
Oct 14, 2019 | 210.11 | 211.25 | 209.97 | 210.07 | 2,829,342 | -0.43(-0.20%) |
Oct 11, 2019 | 210.20 | 212.34 | 209.70 | 210.50 | 3,878,203 | +2.74(+1.32%) |
Oct 10, 2019 | 205.73 | 208.33 | 205.50 | 207.77 | 3,402,653 | +2.40(+1.17%) |
Oct 09, 2019 | 204.98 | 205.93 | 203.28 | 205.37 | 2,982,377 | +2.04(+1.00%) |
Oct 08, 2019 | 202.16 | 205.23 | 201.93 | 203.34 | 3,977,103 | -0.06(-0.03%) |
Oct 07, 2019 | 204.09 | 204.65 | 202.78 | 203.40 | 3,308,186 | -1.07(-0.52%) |
Oct 04, 2019 | 203.79 | 205.62 | 203.65 | 204.47 | 3,554,592 | +1.00(+0.49%) |
Oct 03, 2019 | 201.84 | 203.46 | 199.26 | 203.46 | 3,314,035 | +1.13(+0.56%) |
Oct 02, 2019 | 206.86 | 206.86 | 201.25 | 202.33 | 4,872,477 | -4.96(-2.39%) |
Oct 01, 2019 | 209.03 | 210.37 | 206.97 | 207.29 | 3,934,505 | -0.84(-0.41%) |
Sep 30, 2019 | 207.09 | 208.65 | 206.43 | 208.14 | 3,632,242 | +1.94(+0.94%) |
Sep 27, 2019 | 207.77 | 207.90 | 205.54 | 206.20 | 3,513,904 | +0.06(+0.03%) |
Sep 26, 2019 | 206.04 | 207.33 | 205.43 | 206.14 | 4,886,039 | +1.52(+0.74%) |
Sep 25, 2019 | 203.27 | 204.93 | 201.39 | 204.62 | 4,424,847 | +2.41(+1.19%) |
Sep 24, 2019 | 204.66 | 206.54 | 201.64 | 202.21 | 5,036,805 | -0.75(-0.37%) |
Sep 23, 2019 | 201.09 | 203.76 | 200.90 | 202.96 | 3,294,436 | +1.42(+0.70%) |
Sep 20, 2019 | 204.52 | 206.37 | 201.15 | 201.54 | 8,691,679 | -3.09(-1.51%) |
Sep 19, 2019 | 207.36 | 207.58 | 204.49 | 204.64 | 3,628,370 | -2.43(-1.17%) |
Sep 18, 2019 | 206.66 | 207.70 | 205.44 | 207.07 | 3,815,923 | +0.56(+0.27%) |
Sep 17, 2019 | 203.44 | 206.62 | 203.16 | 206.51 | 4,242,872 | -0.70(-0.34%) |
Sep 16, 2019 | 208.77 | 209.56 | 206.87 | 207.21 | 3,478,219 | -2.68(-1.28%) |
Sep 13, 2019 | 210.21 | 210.78 | 208.41 | 209.90 | 4,242,168 | +0.16(+0.08%) |
Sep 12, 2019 | 209.39 | 211.25 | 209.12 | 209.73 | 3,752,251 | +1.02(+0.49%) |
Sep 11, 2019 | 208.95 | 209.63 | 207.24 | 208.71 | 3,318,708 | -0.30(-0.15%) |
Sep 10, 2019 | 208.34 | 209.03 | 206.06 | 209.02 | 4,693,832 | +0.12(+0.06%) |
Sep 09, 2019 | 207.67 | 209.80 | 206.39 | 208.90 | 4,959,429 | +1.56(+0.75%) |
Sep 06, 2019 | 205.16 | 207.55 | 204.42 | 207.34 | 3,609,326 | +2.67(+1.31%) |
Sep 05, 2019 | 203.01 | 205.23 | 202.96 | 204.66 | 3,760,629 | +3.59(+1.78%) |
Sep 04, 2019 | 200.90 | 201.08 | 197.96 | 201.08 | 3,508,065 | +1.29(+0.65%) |
Sep 03, 2019 | 201.91 | 202.96 | 199.17 | 199.78 | 4,642,526 | -3.42(-1.68%) |
Aug 30, 2019 | 203.67 | 204.42 | 202.12 | 203.21 | 4,227,473 | +0.53(+0.26%) |
Aug 29, 2019 | 199.63 | 203.02 | 199.51 | 202.68 | 4,693,262 | +4.79(+2.42%) |
Aug 28, 2019 | 194.27 | 198.02 | 193.58 | 197.90 | 3,446,180 | +3.34(+1.71%) |
Aug 27, 2019 | 195.75 | 196.52 | 194.29 | 194.56 | 4,837,086 | -0.39(-0.20%) |
Aug 26, 2019 | 194.78 | 195.71 | 192.75 | 194.95 | 4,127,508 | +1.05(+0.54%) |
Aug 23, 2019 | 196.07 | 196.93 | 192.60 | 193.90 | 6,471,702 | -3.16(-1.61%) |
Aug 22, 2019 | 196.20 | 198.52 | 196.05 | 197.07 | 5,097,291 | +0.55(+0.28%) |
Aug 21, 2019 | 195.02 | 196.94 | 193.27 | 196.51 | 8,904,915 | +2.95(+1.52%) |
Aug 20, 2019 | 190.36 | 194.24 | 189.18 | 193.56 | 13,967,697 | +8.15(+4.40%) |
Aug 19, 2019 | 184.55 | 186.19 | 183.05 | 185.41 | 7,183,693 | +3.83(+2.11%) |
Aug 16, 2019 | 181.67 | 182.27 | 179.81 | 181.58 | 4,591,081 | +1.66(+0.92%) |
Aug 15, 2019 | 181.00 | 181.68 | 177.48 | 179.92 | 4,710,242 | +0.18(+0.10%) |
Aug 14, 2019 | 182.30 | 183.10 | 179.67 | 179.74 | 5,138,281 | -6.01(-3.23%) |
Aug 13, 2019 | 183.95 | 188.69 | 182.59 | 185.75 | 4,381,111 | +1.21(+0.66%) |
Aug 12, 2019 | 185.55 | 186.92 | 183.81 | 184.54 | 1,935,611 | -2.72(-1.45%) |
Aug 09, 2019 | 188.53 | 189.39 | 185.41 | 187.26 | 3,265,965 | -1.38(-0.73%) |
Aug 08, 2019 | 186.97 | 188.75 | 186.10 | 188.64 | 3,328,899 | +3.26(+1.76%) |
Aug 07, 2019 | 183.71 | 185.90 | 181.12 | 185.38 | 4,375,232 | -0.79(-0.43%) |
Aug 06, 2019 | 182.79 | 186.43 | 182.34 | 186.17 | 4,089,866 | +3.44(+1.88%) |
Aug 05, 2019 | 186.82 | 187.23 | 181.96 | 182.73 | 5,105,450 | -6.43(-3.40%) |
Aug 02, 2019 | 188.90 | 190.04 | 188.20 | 189.16 | 3,235,458 | -0.61(-0.32%) |