Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 210.99 | 211.46 | 207.75 | 208.96 | 3,170,363 | -1.48(-0.70%) |
Oct 30, 2019 | 208.00 | 210.76 | 207.44 | 210.44 | 2,196,598 | +1.87(+0.90%) |
Oct 29, 2019 | 210.97 | 211.56 | 208.37 | 208.56 | 2,871,670 | -2.37(-1.12%) |
Oct 28, 2019 | 209.29 | 211.08 | 208.94 | 210.94 | 3,036,687 | +2.16(+1.03%) |
Oct 25, 2019 | 207.99 | 209.71 | 207.15 | 208.78 | 2,481,891 | +0.44(+0.21%) |
Oct 24, 2019 | 209.16 | 210.55 | 207.61 | 208.34 | 2,451,932 | -0.70(-0.33%) |
Oct 23, 2019 | 210.81 | 211.48 | 208.76 | 209.04 | 2,400,671 | -2.25(-1.07%) |
Oct 22, 2019 | 211.38 | 212.27 | 210.68 | 211.29 | 2,270,939 | +0.44(+0.21%) |
Oct 21, 2019 | 212.24 | 212.89 | 209.88 | 210.85 | 2,334,650 | -1.09(-0.52%) |
Oct 18, 2019 | 211.10 | 212.65 | 209.90 | 211.94 | 4,113,172 | +1.03(+0.49%) |
Oct 17, 2019 | 210.54 | 212.16 | 209.79 | 210.91 | 2,578,496 | +0.77(+0.37%) |
Oct 16, 2019 | 209.71 | 210.37 | 208.30 | 210.13 | 2,682,258 | +0.25(+0.12%) |
Oct 15, 2019 | 209.06 | 210.99 | 208.97 | 209.88 | 2,994,206 | +1.28(+0.62%) |
Oct 14, 2019 | 208.64 | 209.77 | 208.49 | 208.60 | 2,849,330 | -0.43(-0.20%) |
Oct 11, 2019 | 208.73 | 210.85 | 208.23 | 209.03 | 3,905,600 | +2.72(+1.32%) |
Oct 10, 2019 | 204.29 | 206.87 | 204.06 | 206.31 | 3,426,690 | +2.38(+1.17%) |
Oct 09, 2019 | 203.54 | 204.49 | 201.86 | 203.93 | 3,003,445 | +2.02(+1.00%) |
Oct 08, 2019 | 200.74 | 203.79 | 200.51 | 201.91 | 4,005,199 | -0.06(-0.03%) |
Oct 07, 2019 | 202.66 | 203.21 | 201.36 | 201.97 | 3,331,556 | -1.06(-0.52%) |
Oct 04, 2019 | 202.36 | 204.17 | 202.22 | 203.03 | 3,579,703 | +1.00(+0.49%) |
Oct 03, 2019 | 200.42 | 202.04 | 197.86 | 202.04 | 3,337,447 | +1.12(+0.56%) |
Oct 02, 2019 | 205.41 | 205.41 | 199.84 | 200.91 | 4,906,897 | -4.93(-2.39%) |
Oct 01, 2019 | 207.56 | 208.90 | 205.52 | 205.84 | 3,962,300 | -0.84(-0.40%) |
Sep 30, 2019 | 205.63 | 207.19 | 204.98 | 206.68 | 3,657,901 | +1.92(+0.94%) |
Sep 27, 2019 | 206.31 | 206.44 | 204.10 | 204.75 | 3,538,727 | +0.06(+0.03%) |
Sep 26, 2019 | 204.59 | 205.88 | 203.99 | 204.69 | 4,920,555 | +1.51(+0.74%) |
Sep 25, 2019 | 201.84 | 203.50 | 199.98 | 203.19 | 4,456,105 | +2.40(+1.19%) |
Sep 24, 2019 | 203.22 | 205.09 | 200.23 | 200.79 | 5,072,386 | -0.75(-0.37%) |
Sep 23, 2019 | 199.68 | 202.33 | 199.49 | 201.54 | 3,317,709 | +1.41(+0.70%) |
Sep 20, 2019 | 203.09 | 204.92 | 199.74 | 200.13 | 8,753,079 | -3.07(-1.51%) |
Sep 19, 2019 | 205.90 | 206.12 | 203.05 | 203.20 | 3,654,002 | -2.41(-1.17%) |
Sep 18, 2019 | 205.21 | 206.24 | 204.00 | 205.62 | 3,842,880 | +0.55(+0.27%) |
Sep 17, 2019 | 202.02 | 205.17 | 201.73 | 205.06 | 4,272,845 | -0.69(-0.34%) |
Sep 16, 2019 | 207.31 | 208.09 | 205.42 | 205.76 | 3,502,791 | -2.66(-1.28%) |
Sep 13, 2019 | 208.74 | 209.31 | 206.95 | 208.42 | 4,272,136 | +0.16(+0.08%) |
Sep 12, 2019 | 207.92 | 209.77 | 207.65 | 208.26 | 3,778,758 | +1.02(+0.49%) |
Sep 11, 2019 | 207.49 | 208.16 | 205.79 | 207.25 | 3,342,153 | -0.30(-0.15%) |
Sep 10, 2019 | 206.88 | 207.57 | 204.62 | 207.55 | 4,726,990 | +0.12(+0.06%) |
Sep 09, 2019 | 206.21 | 208.32 | 204.94 | 207.43 | 4,994,464 | +1.55(+0.75%) |
Sep 06, 2019 | 203.72 | 206.10 | 202.99 | 205.88 | 3,634,823 | +2.65(+1.31%) |
Sep 05, 2019 | 201.58 | 203.79 | 201.54 | 203.23 | 3,787,196 | +3.56(+1.78%) |
Sep 04, 2019 | 199.49 | 199.67 | 196.57 | 199.67 | 3,532,847 | +1.28(+0.65%) |
Sep 03, 2019 | 200.49 | 201.54 | 197.77 | 198.38 | 4,675,322 | -3.40(-1.68%) |
Aug 30, 2019 | 202.24 | 202.99 | 200.70 | 201.78 | 4,257,337 | +0.52(+0.26%) |
Aug 29, 2019 | 198.23 | 201.60 | 198.11 | 201.26 | 4,726,416 | +4.75(+2.42%) |
Aug 28, 2019 | 192.90 | 196.63 | 192.22 | 196.51 | 3,470,525 | +3.31(+1.71%) |
Aug 27, 2019 | 194.38 | 195.14 | 192.93 | 193.20 | 4,871,256 | -0.39(-0.20%) |
Aug 26, 2019 | 193.42 | 194.34 | 191.40 | 193.59 | 4,156,665 | +1.05(+0.54%) |
Aug 23, 2019 | 194.69 | 195.55 | 191.25 | 192.54 | 6,517,420 | -3.14(-1.61%) |
Aug 22, 2019 | 194.82 | 197.13 | 194.67 | 195.68 | 5,133,299 | +0.55(+0.28%) |
Aug 21, 2019 | 193.66 | 195.56 | 191.91 | 195.13 | 8,967,821 | +2.93(+1.52%) |
Aug 20, 2019 | 189.03 | 192.88 | 187.85 | 192.20 | 14,066,368 | +8.09(+4.40%) |
Aug 19, 2019 | 183.25 | 184.88 | 181.77 | 184.11 | 7,234,440 | +3.81(+2.11%) |
Aug 16, 2019 | 180.39 | 181.00 | 178.55 | 180.31 | 4,623,513 | +1.65(+0.92%) |
Aug 15, 2019 | 179.73 | 180.40 | 176.23 | 178.66 | 4,743,517 | +0.18(+0.10%) |
Aug 14, 2019 | 181.02 | 181.82 | 178.41 | 178.48 | 5,174,579 | -5.97(-3.24%) |
Aug 13, 2019 | 182.66 | 187.36 | 181.31 | 184.45 | 4,412,060 | +1.20(+0.66%) |
Aug 12, 2019 | 184.25 | 185.61 | 182.52 | 183.24 | 1,949,285 | -2.70(-1.45%) |
Aug 09, 2019 | 187.21 | 188.06 | 184.11 | 185.94 | 3,289,036 | -1.37(-0.73%) |
Aug 08, 2019 | 185.66 | 187.42 | 184.79 | 187.32 | 3,352,416 | +3.24(+1.76%) |
Aug 07, 2019 | 182.42 | 184.60 | 179.84 | 184.08 | 4,406,140 | -0.79(-0.43%) |
Aug 06, 2019 | 181.51 | 185.12 | 181.06 | 184.86 | 4,118,758 | +3.42(+1.88%) |
Aug 05, 2019 | 185.51 | 185.92 | 180.69 | 181.45 | 5,141,516 | -6.38(-3.40%) |
Aug 02, 2019 | 187.57 | 188.71 | 186.88 | 187.83 | 3,258,314 | -0.60(-0.32%) |