Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 185.70 | 188.42 | 184.41 | 185.84 | 838,211 | -1.01(-0.54%) |
Oct 30, 2019 | 181.64 | 187.03 | 180.06 | 186.85 | 836,886 | +5.84(+3.22%) |
Oct 29, 2019 | 180.44 | 184.55 | 180.09 | 181.01 | 2,601,652 | +0.75(+0.41%) |
Oct 28, 2019 | 181.85 | 182.37 | 180.13 | 180.27 | 856,105 | -0.83(-0.46%) |
Oct 25, 2019 | 186.18 | 186.18 | 180.53 | 181.09 | 1,445,824 | -2.58(-1.41%) |
Oct 24, 2019 | 184.05 | 184.36 | 182.51 | 183.67 | 1,341,757 | -0.10(-0.05%) |
Oct 23, 2019 | 185.80 | 186.60 | 182.62 | 183.77 | 891,722 | -1.90(-1.02%) |
Oct 22, 2019 | 186.76 | 188.87 | 183.25 | 185.67 | 749,471 | -1.55(-0.83%) |
Oct 21, 2019 | 186.36 | 187.25 | 185.21 | 187.22 | 518,695 | +2.04(+1.10%) |
Oct 18, 2019 | 185.99 | 186.21 | 184.78 | 185.18 | 910,268 | -0.52(-0.28%) |
Oct 17, 2019 | 185.61 | 187.25 | 184.91 | 185.70 | 477,140 | +0.50(+0.27%) |
Oct 16, 2019 | 183.98 | 185.22 | 182.75 | 185.20 | 535,126 | +0.61(+0.33%) |
Oct 15, 2019 | 184.68 | 185.62 | 183.91 | 184.59 | 537,148 | +0.97(+0.53%) |
Oct 14, 2019 | 183.24 | 184.95 | 182.53 | 183.62 | 378,431 | +0.17(+0.09%) |
Oct 11, 2019 | 183.31 | 185.01 | 182.67 | 183.44 | 575,558 | +2.12(+1.17%) |
Oct 10, 2019 | 179.09 | 182.32 | 178.54 | 181.32 | 685,493 | +2.16(+1.21%) |
Oct 09, 2019 | 180.56 | 181.24 | 178.08 | 179.16 | 544,364 | +0.89(+0.50%) |
Oct 08, 2019 | 181.52 | 181.61 | 178.21 | 178.27 | 681,664 | -4.53(-2.48%) |
Oct 07, 2019 | 183.27 | 184.16 | 182.07 | 182.80 | 401,485 | -1.51(-0.82%) |
Oct 04, 2019 | 180.31 | 184.39 | 180.31 | 184.31 | 518,575 | +4.57(+2.54%) |
Oct 03, 2019 | 178.55 | 179.99 | 177.16 | 179.74 | 685,043 | +1.19(+0.67%) |
Oct 02, 2019 | 180.69 | 181.76 | 177.12 | 178.55 | 864,990 | -3.57(-1.96%) |
Oct 01, 2019 | 186.79 | 187.48 | 182.07 | 182.12 | 582,626 | -3.70(-1.99%) |
Sep 30, 2019 | 185.72 | 186.59 | 185.37 | 185.81 | 634,170 | +0.10(+0.05%) |
Sep 27, 2019 | 187.62 | 188.10 | 184.41 | 185.72 | 527,951 | -1.21(-0.65%) |
Sep 26, 2019 | 187.03 | 187.72 | 185.62 | 186.93 | 881,081 | +0.31(+0.17%) |
Sep 25, 2019 | 184.82 | 186.95 | 184.15 | 186.62 | 972,204 | +1.74(+0.94%) |
Sep 24, 2019 | 185.60 | 187.07 | 183.96 | 184.88 | 1,011,826 | -0.15(-0.08%) |
Sep 23, 2019 | 183.98 | 186.07 | 183.57 | 185.04 | 648,671 | -0.23(-0.12%) |
Sep 20, 2019 | 186.85 | 187.19 | 184.15 | 185.27 | 1,843,454 | -1.17(-0.63%) |
Sep 19, 2019 | 186.17 | 187.81 | 185.67 | 186.44 | 579,604 | +0.11(+0.06%) |
Sep 18, 2019 | 186.04 | 186.78 | 184.05 | 186.33 | 580,137 | -0.39(-0.21%) |
Sep 17, 2019 | 183.92 | 186.74 | 182.40 | 186.73 | 662,056 | +3.26(+1.78%) |
Sep 16, 2019 | 182.14 | 183.66 | 181.11 | 183.46 | 567,388 | +0.23(+0.13%) |
Sep 13, 2019 | 182.71 | 184.31 | 180.85 | 183.23 | 750,361 | +1.08(+0.59%) |
Sep 12, 2019 | 181.51 | 183.08 | 180.79 | 182.16 | 862,359 | +1.32(+0.73%) |
Sep 11, 2019 | 180.37 | 183.51 | 179.93 | 180.83 | 956,587 | +1.05(+0.58%) |
Sep 10, 2019 | 185.44 | 185.44 | 177.88 | 179.79 | 1,789,677 | -5.89(-3.17%) |
Sep 09, 2019 | 188.53 | 188.53 | 184.75 | 185.68 | 688,931 | -1.77(-0.95%) |
Sep 06, 2019 | 188.15 | 188.96 | 187.34 | 187.46 | 551,911 | -0.31(-0.16%) |
Sep 05, 2019 | 189.39 | 190.15 | 187.24 | 187.76 | 654,786 | +0.19(+0.10%) |
Sep 04, 2019 | 185.64 | 187.64 | 185.37 | 187.57 | 708,669 | +2.68(+1.45%) |
Sep 03, 2019 | 185.55 | 186.33 | 183.76 | 184.89 | 763,145 | -2.15(-1.15%) |
Aug 30, 2019 | 185.84 | 187.67 | 185.73 | 187.04 | 725,985 | +2.55(+1.38%) |
Aug 29, 2019 | 184.31 | 186.04 | 183.45 | 184.49 | 548,572 | +1.57(+0.86%) |
Aug 28, 2019 | 182.86 | 183.12 | 181.50 | 182.92 | 513,173 | -0.57(-0.31%) |
Aug 27, 2019 | 184.44 | 185.36 | 182.46 | 183.48 | 703,832 | -0.37(-0.20%) |
Aug 26, 2019 | 182.80 | 183.91 | 181.32 | 183.85 | 445,840 | +2.30(+1.27%) |
Aug 23, 2019 | 185.65 | 186.83 | 180.64 | 181.54 | 818,907 | -4.80(-2.58%) |
Aug 22, 2019 | 185.74 | 186.93 | 184.05 | 186.34 | 514,092 | +0.91(+0.49%) |
Aug 21, 2019 | 185.01 | 186.15 | 184.30 | 185.43 | 679,073 | +1.77(+0.96%) |
Aug 20, 2019 | 186.04 | 186.78 | 183.45 | 183.66 | 711,896 | -2.85(-1.53%) |
Aug 19, 2019 | 184.79 | 187.64 | 184.79 | 186.52 | 725,664 | +2.68(+1.46%) |
Aug 16, 2019 | 182.66 | 184.59 | 181.29 | 183.84 | 870,682 | +2.24(+1.23%) |
Aug 15, 2019 | 179.57 | 182.32 | 178.83 | 181.60 | 897,331 | +1.94(+1.08%) |
Aug 14, 2019 | 180.92 | 183.02 | 179.38 | 179.66 | 1,394,713 | -3.67(-2.00%) |
Aug 13, 2019 | 178.72 | 183.63 | 177.78 | 183.33 | 925,906 | +4.54(+2.54%) |
Aug 12, 2019 | 180.50 | 181.50 | 178.16 | 178.79 | 506,535 | -3.05(-1.68%) |
Aug 09, 2019 | 182.32 | 183.45 | 179.80 | 181.84 | 722,339 | -0.26(-0.14%) |
Aug 08, 2019 | 179.69 | 182.72 | 179.56 | 182.10 | 964,009 | +3.20(+1.79%) |
Aug 07, 2019 | 177.88 | 179.66 | 175.99 | 178.90 | 908,384 | -0.98(-0.54%) |
Aug 06, 2019 | 176.16 | 180.00 | 175.94 | 179.88 | 875,479 | +3.98(+2.26%) |
Aug 05, 2019 | 181.34 | 181.72 | 174.60 | 175.91 | 1,380,281 | -7.48(-4.08%) |
Aug 02, 2019 | 182.30 | 184.59 | 181.21 | 183.39 | 844,638 | +1.03(+0.56%) |