Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 196.70 | 198.09 | 188.25 | 191.65 | 42,262,384 | +3.40(+1.81%) |
Oct 30, 2019 | 189.56 | 190.45 | 185.98 | 188.25 | 28,631,962 | -1.06(-0.56%) |
Oct 29, 2019 | 191.69 | 192.53 | 188.47 | 189.31 | 13,565,097 | -0.09(-0.05%) |
Oct 28, 2019 | 187.20 | 189.53 | 185.08 | 189.40 | 13,645,753 | +1.51(+0.80%) |
Oct 25, 2019 | 185.83 | 189.00 | 185.09 | 187.89 | 8,061,200 | +1.51(+0.81%) |
Oct 24, 2019 | 184.62 | 186.73 | 182.80 | 186.38 | 11,502,843 | +0.23(+0.12%) |
Oct 23, 2019 | 182.01 | 186.38 | 182.00 | 186.15 | 12,358,302 | +3.81(+2.09%) |
Oct 22, 2019 | 190.00 | 190.65 | 181.50 | 182.34 | 19,845,414 | -7.42(-3.91%) |
Oct 21, 2019 | 187.04 | 189.91 | 186.75 | 189.76 | 8,574,362 | +3.91(+2.10%) |
Oct 18, 2019 | 190.23 | 191.49 | 183.92 | 185.85 | 16,882,800 | -4.54(-2.38%) |
Oct 17, 2019 | 190.30 | 190.84 | 188.76 | 190.39 | 9,760,112 | +0.84(+0.44%) |
Oct 16, 2019 | 188.32 | 189.70 | 186.90 | 189.55 | 10,555,646 | +0.80(+0.42%) |
Oct 15, 2019 | 183.80 | 190.38 | 183.66 | 188.75 | 15,141,525 | +5.47(+2.98%) |
Oct 14, 2019 | 184.20 | 184.62 | 182.57 | 183.28 | 7,201,634 | -0.91(-0.49%) |
Oct 11, 2019 | 182.15 | 186.49 | 182.14 | 184.19 | 14,998,700 | +4.16(+2.31%) |
Oct 10, 2019 | 180.32 | 181.61 | 179.17 | 180.03 | 8,977,914 | +0.18(+0.10%) |
Oct 09, 2019 | 179.16 | 180.72 | 177.94 | 179.85 | 7,643,581 | +2.10(+1.18%) |
Oct 08, 2019 | 178.26 | 180.37 | 177.72 | 177.75 | 10,080,295 | -1.93(-1.07%) |
Oct 07, 2019 | 180.00 | 181.18 | 178.09 | 179.68 | 9,358,102 | -0.77(-0.43%) |
Oct 04, 2019 | 179.55 | 180.98 | 178.10 | 180.45 | 10,476,300 | +1.07(+0.60%) |
Oct 03, 2019 | 175.57 | 179.84 | 173.63 | 179.38 | 16,785,776 | +4.78(+2.74%) |
Oct 02, 2019 | 174.84 | 176.53 | 173.09 | 174.60 | 16,363,046 | -1.21(-0.69%) |
Oct 01, 2019 | 179.15 | 179.84 | 174.88 | 175.81 | 17,258,324 | -2.27(-1.27%) |
Sep 30, 2019 | 177.25 | 178.67 | 176.85 | 178.08 | 11,070,196 | +0.98(+0.55%) |
Sep 27, 2019 | 180.49 | 180.75 | 175.66 | 177.10 | 14,663,500 | -3.01(-1.67%) |
Sep 26, 2019 | 181.33 | 181.40 | 177.67 | 180.11 | 16,277,590 | -2.69(-1.47%) |
Sep 25, 2019 | 181.45 | 183.42 | 177.87 | 182.80 | 18,323,120 | +1.49(+0.82%) |
Sep 24, 2019 | 187.98 | 188.04 | 180.39 | 181.31 | 18,772,328 | -5.51(-2.95%) |
Sep 23, 2019 | 189.34 | 190.10 | 185.21 | 186.82 | 14,352,464 | -3.11(-1.64%) |
Sep 20, 2019 | 190.66 | 193.10 | 188.12 | 189.93 | 20,359,800 | -0.21(-0.11%) |
Sep 19, 2019 | 188.66 | 191.10 | 188.15 | 190.14 | 10,471,238 | +2.00(+1.06%) |
Sep 18, 2019 | 188.09 | 189.08 | 186.01 | 188.14 | 9,942,959 | +0.06(+0.03%) |
Sep 17, 2019 | 186.66 | 188.32 | 185.54 | 188.08 | 9,749,411 | +1.86(+1.00%) |
Sep 16, 2019 | 186.93 | 187.79 | 185.76 | 186.22 | 8,438,064 | -0.97(-0.52%) |
Sep 13, 2019 | 187.32 | 187.97 | 186.54 | 187.19 | 11,441,100 | -0.28(-0.15%) |
Sep 12, 2019 | 189.86 | 190.93 | 187.23 | 187.47 | 11,415,977 | -1.02(-0.54%) |
Sep 11, 2019 | 186.46 | 189.44 | 186.08 | 188.49 | 11,743,171 | +2.32(+1.25%) |
Sep 10, 2019 | 187.44 | 188.10 | 184.55 | 186.17 | 15,452,262 | -2.59(-1.37%) |
Sep 09, 2019 | 187.73 | 188.98 | 185.85 | 188.76 | 14,720,130 | +1.27(+0.68%) |
Sep 06, 2019 | 190.21 | 190.21 | 186.35 | 187.49 | 15,226,800 | -3.41(-1.79%) |
Sep 05, 2019 | 188.53 | 191.36 | 187.94 | 190.90 | 13,880,053 | +3.76(+2.01%) |
Sep 04, 2019 | 184.65 | 187.75 | 183.89 | 187.14 | 11,310,370 | +4.75(+2.60%) |
Sep 03, 2019 | 184.00 | 185.67 | 182.11 | 182.39 | 9,787,590 | -3.28(-1.77%) |
Aug 30, 2019 | 186.78 | 186.80 | 183.46 | 185.67 | 10,785,699 | +0.10(+0.05%) |
Aug 29, 2019 | 183.77 | 186.08 | 183.47 | 185.57 | 10,130,176 | +3.81(+2.10%) |
Aug 28, 2019 | 180.53 | 181.95 | 178.92 | 181.76 | 9,389,190 | +0.46(+0.25%) |
Aug 27, 2019 | 181.93 | 184.04 | 181.01 | 181.30 | 14,406,132 | +0.94(+0.52%) |
Aug 26, 2019 | 179.40 | 180.50 | 178.24 | 180.36 | 8,776,871 | +2.61(+1.47%) |
Aug 23, 2019 | 180.84 | 183.13 | 176.66 | 177.75 | 17,331,200 | -4.29(-2.36%) |
Aug 22, 2019 | 183.43 | 184.11 | 179.91 | 182.04 | 10,825,641 | -1.51(-0.82%) |
Aug 21, 2019 | 185.00 | 185.90 | 183.14 | 183.55 | 8,405,677 | -0.26(-0.14%) |
Aug 20, 2019 | 185.45 | 186.00 | 182.39 | 183.81 | 10,085,208 | -2.36(-1.27%) |
Aug 19, 2019 | 186.01 | 187.50 | 184.85 | 186.17 | 9,695,727 | +2.47(+1.34%) |
Aug 16, 2019 | 183.75 | 185.10 | 182.36 | 183.70 | 12,844,800 | +1.11(+0.61%) |
Aug 15, 2019 | 180.95 | 183.20 | 180.03 | 182.59 | 13,054,925 | +2.88(+1.60%) |
Aug 14, 2019 | 185.80 | 185.99 | 179.31 | 179.71 | 18,892,188 | -8.74(-4.64%) |
Aug 13, 2019 | 185.52 | 191.38 | 185.37 | 188.45 | 13,651,001 | +3.08(+1.66%) |
Aug 12, 2019 | 186.85 | 187.59 | 184.46 | 185.37 | 10,933,902 | -2.48(-1.32%) |
Aug 09, 2019 | 190.00 | 190.98 | 187.12 | 187.85 | 11,058,800 | -2.31(-1.21%) |
Aug 08, 2019 | 186.62 | 190.34 | 184.05 | 190.16 | 14,821,862 | +5.01(+2.71%) |
Aug 07, 2019 | 183.60 | 186.37 | 181.22 | 185.15 | 15,825,927 | +0.64(+0.35%) |
Aug 06, 2019 | 183.69 | 185.79 | 183.09 | 184.51 | 18,028,842 | +2.78(+1.53%) |
Aug 05, 2019 | 184.69 | 185.67 | 179.34 | 181.73 | 23,038,158 | -7.29(-3.86%) |
Aug 02, 2019 | 191.10 | 192.62 | 188.07 | 189.02 | 15,296,900 | -3.71(-1.92%) |