Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.57 | 186.33 | 182.56 | 184.32 | 1,161,972 | -1.12(-0.61%) |
Oct 30, 2019 | 185.18 | 186.00 | 183.33 | 185.44 | 1,356,183 | +0.05(+0.03%) |
Oct 29, 2019 | 184.98 | 188.24 | 184.23 | 185.39 | 1,284,627 | -0.83(-0.44%) |
Oct 28, 2019 | 182.74 | 187.10 | 182.00 | 186.22 | 1,555,017 | +3.13(+1.71%) |
Oct 25, 2019 | 182.33 | 184.50 | 180.20 | 183.09 | 1,264,800 | +0.44(+0.24%) |
Oct 24, 2019 | 181.00 | 183.28 | 178.72 | 182.65 | 1,627,896 | +2.70(+1.50%) |
Oct 23, 2019 | 178.39 | 181.48 | 178.39 | 179.95 | 1,758,891 | +1.37(+0.77%) |
Oct 22, 2019 | 185.72 | 186.48 | 178.30 | 178.58 | 2,981,388 | -8.98(-4.79%) |
Oct 21, 2019 | 188.07 | 188.61 | 186.34 | 187.57 | 2,666,412 | -1.18(-0.63%) |
Oct 18, 2019 | 182.33 | 189.99 | 181.85 | 188.75 | 6,992,400 | +12.28(+6.96%) |
Oct 17, 2019 | 178.23 | 179.00 | 176.15 | 176.47 | 2,253,201 | -0.28(-0.16%) |
Oct 16, 2019 | 175.64 | 177.90 | 175.00 | 176.75 | 1,224,090 | +0.68(+0.38%) |
Oct 15, 2019 | 173.96 | 176.78 | 173.83 | 176.07 | 1,283,913 | +3.11(+1.80%) |
Oct 14, 2019 | 172.88 | 174.60 | 172.69 | 172.96 | 880,191 | +0.28(+0.16%) |
Oct 11, 2019 | 172.67 | 175.96 | 172.43 | 172.68 | 1,894,500 | +2.27(+1.33%) |
Oct 10, 2019 | 170.47 | 172.22 | 169.58 | 170.41 | 1,174,704 | -0.96(-0.56%) |
Oct 09, 2019 | 171.59 | 172.26 | 170.37 | 171.37 | 1,137,621 | +1.71(+1.01%) |
Oct 08, 2019 | 174.08 | 174.73 | 169.51 | 169.67 | 1,712,730 | -5.87(-3.34%) |
Oct 07, 2019 | 176.15 | 176.87 | 175.21 | 175.53 | 926,907 | -0.86(-0.49%) |
Oct 04, 2019 | 174.11 | 176.51 | 173.66 | 176.39 | 1,350,600 | +3.37(+1.95%) |
Oct 03, 2019 | 170.76 | 173.08 | 167.34 | 173.02 | 1,787,199 | +2.39(+1.40%) |
Oct 02, 2019 | 176.00 | 176.09 | 168.77 | 170.63 | 2,848,311 | -5.57(-3.16%) |
Oct 01, 2019 | 179.98 | 180.98 | 176.07 | 176.20 | 1,393,104 | -3.78(-2.10%) |
Sep 30, 2019 | 178.44 | 181.35 | 178.44 | 179.98 | 1,440,822 | +2.07(+1.16%) |
Sep 27, 2019 | 182.36 | 183.00 | 177.12 | 177.91 | 1,449,000 | -3.19(-1.76%) |
Sep 26, 2019 | 181.67 | 182.48 | 178.85 | 181.10 | 1,953,999 | -0.57(-0.32%) |
Sep 25, 2019 | 180.01 | 181.81 | 177.57 | 181.67 | 2,386,950 | +1.18(+0.66%) |
Sep 24, 2019 | 177.33 | 182.08 | 176.03 | 180.49 | 3,743,664 | +4.50(+2.56%) |
Sep 23, 2019 | 176.49 | 178.12 | 175.47 | 175.99 | 1,503,231 | -1.07(-0.60%) |
Sep 20, 2019 | 175.68 | 178.96 | 175.33 | 177.05 | 2,099,400 | +0.57(+0.32%) |
Sep 19, 2019 | 176.45 | 179.33 | 176.08 | 176.48 | 1,368,957 | -0.44(-0.25%) |
Sep 18, 2019 | 176.10 | 177.06 | 174.51 | 176.92 | 1,716,219 | +0.20(+0.11%) |
Sep 17, 2019 | 175.00 | 177.49 | 173.75 | 176.72 | 1,856,580 | +2.18(+1.25%) |
Sep 16, 2019 | 172.93 | 174.79 | 171.35 | 174.55 | 1,266,030 | +0.14(+0.08%) |
Sep 13, 2019 | 174.55 | 175.66 | 173.11 | 174.41 | 1,150,500 | +0.03(+0.02%) |
Sep 12, 2019 | 174.54 | 175.99 | 173.75 | 174.37 | 1,847,268 | +0.10(+0.06%) |
Sep 11, 2019 | 168.18 | 175.00 | 167.43 | 174.27 | 2,963,961 | +6.84(+4.09%) |
Sep 10, 2019 | 165.00 | 167.60 | 162.67 | 167.43 | 2,410,440 | +1.87(+1.13%) |
Sep 09, 2019 | 168.03 | 168.67 | 165.31 | 165.56 | 1,586,154 | -2.86(-1.70%) |
Sep 06, 2019 | 169.82 | 170.05 | 167.33 | 168.42 | 1,875,600 | -0.97(-0.57%) |
Sep 05, 2019 | 167.23 | 171.00 | 166.33 | 169.39 | 1,878,060 | +3.98(+2.41%) |
Sep 04, 2019 | 165.78 | 166.35 | 163.11 | 165.41 | 1,452,063 | +0.76(+0.46%) |
Sep 03, 2019 | 168.41 | 169.94 | 163.36 | 164.65 | 2,682,252 | -5.80(-3.40%) |
Aug 30, 2019 | 170.13 | 171.22 | 169.35 | 170.45 | 1,750,200 | +1.06(+0.63%) |
Aug 29, 2019 | 168.56 | 170.17 | 167.65 | 169.39 | 1,315,533 | +2.30(+1.38%) |
Aug 28, 2019 | 164.00 | 167.64 | 164.00 | 167.08 | 1,803,996 | +2.08(+1.26%) |
Aug 27, 2019 | 165.00 | 166.63 | 164.08 | 165.01 | 1,638,252 | +1.31(+0.80%) |
Aug 26, 2019 | 163.29 | 163.74 | 160.87 | 163.70 | 1,442,184 | +2.17(+1.34%) |
Aug 23, 2019 | 166.33 | 167.33 | 160.67 | 161.53 | 2,095,200 | -5.23(-3.14%) |
Aug 22, 2019 | 167.33 | 167.94 | 165.20 | 166.76 | 1,107,864 | -0.34(-0.20%) |
Aug 21, 2019 | 167.17 | 168.27 | 166.67 | 167.09 | 1,218,159 | +1.15(+0.69%) |
Aug 20, 2019 | 165.88 | 166.67 | 164.13 | 165.94 | 2,085,507 | +0.78(+0.47%) |
Aug 19, 2019 | 167.83 | 167.83 | 162.89 | 165.17 | 3,060,030 | +0.02(+0.01%) |
Aug 16, 2019 | 168.32 | 168.33 | 164.47 | 165.15 | 2,912,700 | -1.47(-0.88%) |
Aug 15, 2019 | 167.78 | 169.17 | 165.03 | 166.62 | 1,491,144 | -0.20(-0.12%) |
Aug 14, 2019 | 170.17 | 171.08 | 166.67 | 166.82 | 1,866,465 | -5.85(-3.39%) |
Aug 13, 2019 | 169.30 | 173.66 | 167.67 | 172.67 | 1,523,781 | +2.71(+1.59%) |
Aug 12, 2019 | 171.00 | 172.25 | 169.34 | 169.96 | 1,089,969 | -1.87(-1.09%) |
Aug 09, 2019 | 172.03 | 172.88 | 169.35 | 171.83 | 1,154,700 | -1.30(-0.75%) |
Aug 08, 2019 | 169.87 | 173.21 | 169.14 | 173.14 | 1,385,127 | +4.68(+2.78%) |
Aug 07, 2019 | 166.41 | 169.11 | 164.46 | 168.45 | 1,475,046 | +0.53(+0.32%) |
Aug 06, 2019 | 164.79 | 168.16 | 164.25 | 167.92 | 1,960,449 | +4.10(+2.50%) |
Aug 05, 2019 | 167.08 | 167.66 | 162.29 | 163.82 | 2,611,032 | -7.38(-4.31%) |
Aug 02, 2019 | 173.43 | 173.96 | 169.81 | 171.20 | 2,204,700 | -3.45(-1.98%) |