Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 193.86 | 198.16 | 191.87 | 192.17 | 667,356 | -1.95(-1.00%) |
Oct 30, 2019 | 193.53 | 194.28 | 192.06 | 194.12 | 433,270 | +0.19(+0.10%) |
Oct 29, 2019 | 194.33 | 195.65 | 193.08 | 193.93 | 326,397 | -0.41(-0.21%) |
Oct 28, 2019 | 197.51 | 198.62 | 193.57 | 194.34 | 588,636 | -1.78(-0.91%) |
Oct 25, 2019 | 194.48 | 197.59 | 194.25 | 196.12 | 495,200 | +0.39(+0.20%) |
Oct 24, 2019 | 193.98 | 196.12 | 190.23 | 195.73 | 652,835 | +2.36(+1.22%) |
Oct 23, 2019 | 194.52 | 194.63 | 192.50 | 193.37 | 1,117,242 | -1.57(-0.81%) |
Oct 22, 2019 | 196.49 | 198.16 | 194.09 | 194.94 | 772,776 | -0.92(-0.47%) |
Oct 21, 2019 | 203.01 | 203.01 | 194.73 | 195.86 | 1,470,235 | -6.59(-3.26%) |
Oct 18, 2019 | 200.91 | 203.60 | 200.20 | 202.45 | 586,600 | -0.10(-0.05%) |
Oct 17, 2019 | 205.30 | 207.48 | 201.81 | 202.55 | 860,747 | -3.01(-1.46%) |
Oct 16, 2019 | 202.54 | 205.83 | 201.90 | 205.56 | 701,046 | +2.86(+1.41%) |
Oct 15, 2019 | 201.30 | 204.73 | 201.30 | 202.70 | 634,997 | +2.29(+1.14%) |
Oct 14, 2019 | 199.23 | 201.44 | 198.36 | 200.41 | 507,221 | +0.89(+0.45%) |
Oct 11, 2019 | 198.51 | 201.71 | 197.59 | 199.52 | 791,800 | +2.19(+1.11%) |
Oct 10, 2019 | 194.29 | 199.25 | 193.94 | 197.33 | 533,713 | +3.13(+1.61%) |
Oct 09, 2019 | 193.32 | 195.71 | 191.60 | 194.20 | 515,987 | +1.61(+0.84%) |
Oct 08, 2019 | 192.00 | 194.72 | 190.25 | 192.59 | 464,381 | -0.83(-0.43%) |
Oct 07, 2019 | 193.50 | 195.77 | 192.63 | 193.42 | 662,831 | -0.53(-0.27%) |
Oct 04, 2019 | 194.43 | 195.45 | 192.06 | 193.95 | 908,900 | +0.36(+0.19%) |
Oct 03, 2019 | 196.01 | 196.41 | 190.40 | 193.59 | 760,793 | -1.70(-0.87%) |
Oct 02, 2019 | 197.63 | 198.40 | 193.89 | 195.29 | 683,577 | -3.62(-1.82%) |
Oct 01, 2019 | 200.22 | 202.11 | 198.31 | 198.91 | 652,789 | -0.91(-0.46%) |
Sep 30, 2019 | 199.35 | 201.23 | 196.88 | 199.82 | 725,463 | +0.73(+0.37%) |
Sep 27, 2019 | 200.35 | 202.41 | 198.87 | 199.09 | 486,400 | -0.97(-0.48%) |
Sep 26, 2019 | 199.55 | 200.69 | 196.50 | 200.06 | 784,452 | -0.09(-0.04%) |
Sep 25, 2019 | 202.19 | 204.48 | 199.28 | 200.15 | 649,078 | -1.85(-0.92%) |
Sep 24, 2019 | 200.62 | 203.50 | 198.40 | 202.00 | 849,388 | +3.54(+1.78%) |
Sep 23, 2019 | 199.45 | 202.60 | 198.03 | 198.46 | 764,067 | -1.62(-0.81%) |
Sep 20, 2019 | 200.59 | 203.27 | 199.56 | 200.08 | 1,539,200 | +4.08(+2.08%) |
Sep 19, 2019 | 199.12 | 199.57 | 194.74 | 196.00 | 765,773 | -2.00(-1.01%) |
Sep 18, 2019 | 197.16 | 198.00 | 194.67 | 198.00 | 837,818 | +0.55(+0.28%) |
Sep 17, 2019 | 197.00 | 200.44 | 193.46 | 197.45 | 824,830 | +5.18(+2.69%) |
Sep 16, 2019 | 190.00 | 195.64 | 188.77 | 192.27 | 687,770 | -2.04(-1.05%) |
Sep 13, 2019 | 197.87 | 197.93 | 194.00 | 194.31 | 637,000 | -2.69(-1.37%) |
Sep 12, 2019 | 196.23 | 199.22 | 194.66 | 197.00 | 685,544 | +0.64(+0.33%) |
Sep 11, 2019 | 198.15 | 200.15 | 195.90 | 196.36 | 676,126 | -2.54(-1.28%) |
Sep 10, 2019 | 201.00 | 201.38 | 198.29 | 198.90 | 960,877 | -3.10(-1.53%) |
Sep 09, 2019 | 200.60 | 202.40 | 199.06 | 202.00 | 699,066 | +1.32(+0.66%) |
Sep 06, 2019 | 204.74 | 205.85 | 200.10 | 200.68 | 644,300 | -3.50(-1.71%) |
Sep 05, 2019 | 202.99 | 205.46 | 202.61 | 204.18 | 856,847 | +2.96(+1.47%) |
Sep 04, 2019 | 201.14 | 201.99 | 199.48 | 201.22 | 1,435,209 | +0.63(+0.31%) |
Sep 03, 2019 | 202.19 | 203.96 | 199.47 | 200.59 | 1,481,857 | -1.90(-0.94%) |
Aug 30, 2019 | 207.72 | 209.36 | 201.17 | 202.49 | 1,565,100 | -2.93(-1.43%) |
Aug 29, 2019 | 194.31 | 206.05 | 194.00 | 205.42 | 5,106,848 | +32.15(+18.55%) |
Aug 28, 2019 | 170.00 | 174.16 | 169.60 | 173.27 | 1,469,135 | +2.89(+1.70%) |
Aug 27, 2019 | 175.26 | 175.86 | 170.36 | 170.38 | 920,927 | -3.52(-2.02%) |
Aug 26, 2019 | 174.94 | 176.00 | 171.57 | 173.90 | 742,787 | -0.06(-0.03%) |
Aug 23, 2019 | 176.10 | 177.50 | 172.32 | 173.96 | 1,115,500 | -3.40(-1.92%) |
Aug 22, 2019 | 172.89 | 178.01 | 172.65 | 177.36 | 1,338,369 | +4.98(+2.89%) |
Aug 21, 2019 | 171.23 | 172.90 | 170.34 | 172.38 | 898,161 | +3.36(+1.99%) |
Aug 20, 2019 | 166.00 | 170.31 | 165.29 | 169.02 | 916,859 | +1.20(+0.72%) |
Aug 19, 2019 | 173.63 | 174.06 | 167.75 | 167.82 | 1,011,091 | -4.31(-2.50%) |
Aug 16, 2019 | 170.67 | 173.48 | 170.05 | 172.13 | 809,400 | +3.51(+2.08%) |
Aug 15, 2019 | 169.58 | 171.13 | 167.16 | 168.62 | 983,214 | -0.25(-0.15%) |
Aug 14, 2019 | 169.73 | 170.86 | 165.50 | 168.87 | 865,860 | -5.57(-3.19%) |
Aug 13, 2019 | 168.63 | 176.24 | 167.69 | 174.44 | 1,067,174 | +6.28(+3.73%) |
Aug 12, 2019 | 170.10 | 170.82 | 166.67 | 168.16 | 596,653 | -3.30(-1.92%) |
Aug 09, 2019 | 173.97 | 174.99 | 169.93 | 171.46 | 1,111,400 | -5.60(-3.16%) |
Aug 08, 2019 | 177.33 | 179.37 | 175.32 | 177.06 | 856,917 | +1.11(+0.63%) |
Aug 07, 2019 | 173.54 | 176.65 | 171.84 | 175.95 | 610,249 | +0.60(+0.34%) |
Aug 06, 2019 | 173.36 | 176.77 | 171.79 | 175.35 | 658,502 | +3.62(+2.11%) |
Aug 05, 2019 | 174.06 | 174.44 | 170.25 | 171.73 | 1,320,910 | -5.06(-2.86%) |
Aug 02, 2019 | 177.00 | 177.49 | 172.54 | 176.79 | 1,116,200 | -0.34(-0.19%) |