Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 163.68 | 164.10 | 159.00 | 162.16 | 1,151,995 | -1.94(-1.18%) |
Oct 30, 2019 | 159.71 | 164.55 | 157.87 | 164.10 | 1,393,963 | +5.99(+3.79%) |
Oct 29, 2019 | 159.77 | 161.47 | 157.95 | 158.11 | 941,997 | -1.29(-0.81%) |
Oct 28, 2019 | 161.31 | 162.24 | 158.85 | 159.40 | 1,429,483 | -1.35(-0.84%) |
Oct 25, 2019 | 157.78 | 160.95 | 156.20 | 160.75 | 1,213,800 | +2.16(+1.36%) |
Oct 24, 2019 | 154.99 | 158.87 | 154.41 | 158.59 | 2,331,359 | +6.30(+4.14%) |
Oct 23, 2019 | 152.53 | 157.17 | 151.96 | 152.29 | 2,781,930 | -0.73(-0.48%) |
Oct 22, 2019 | 157.84 | 157.84 | 152.68 | 153.02 | 2,175,980 | -1.07(-0.69%) |
Oct 21, 2019 | 154.89 | 155.63 | 152.66 | 154.09 | 2,099,923 | -0.45(-0.29%) |
Oct 18, 2019 | 157.94 | 158.63 | 151.06 | 154.54 | 4,154,900 | -3.29(-2.08%) |
Oct 17, 2019 | 159.10 | 160.66 | 156.37 | 157.83 | 3,487,698 | -2.63(-1.64%) |
Oct 16, 2019 | 168.00 | 168.02 | 156.86 | 160.46 | 10,867,040 | -20.50(-11.33%) |
Oct 15, 2019 | 180.45 | 185.62 | 180.30 | 180.96 | 3,082,521 | +0.72(+0.40%) |
Oct 14, 2019 | 179.10 | 181.72 | 178.24 | 180.24 | 894,231 | -0.20(-0.11%) |
Oct 11, 2019 | 180.16 | 183.09 | 177.72 | 180.44 | 2,674,000 | +6.12(+3.51%) |
Oct 10, 2019 | 171.87 | 175.19 | 171.37 | 174.32 | 806,806 | +1.03(+0.59%) |
Oct 09, 2019 | 171.88 | 173.85 | 170.70 | 173.29 | 934,224 | +3.80(+2.24%) |
Oct 08, 2019 | 176.40 | 176.55 | 169.30 | 169.49 | 2,332,022 | -8.35(-4.70%) |
Oct 07, 2019 | 171.46 | 179.17 | 171.46 | 177.84 | 2,021,191 | +3.96(+2.28%) |
Oct 04, 2019 | 173.15 | 175.46 | 170.10 | 173.88 | 1,621,700 | +1.75(+1.02%) |
Oct 03, 2019 | 165.99 | 172.32 | 163.75 | 172.13 | 1,839,105 | +6.32(+3.81%) |
Oct 02, 2019 | 166.92 | 167.87 | 164.63 | 165.81 | 1,871,956 | -2.93(-1.74%) |
Oct 01, 2019 | 170.07 | 171.41 | 168.54 | 168.74 | 1,374,844 | -1.22(-0.72%) |
Sep 30, 2019 | 169.00 | 171.08 | 167.72 | 169.96 | 1,424,687 | +1.31(+0.78%) |
Sep 27, 2019 | 174.79 | 174.79 | 165.07 | 168.65 | 2,231,100 | -5.79(-3.32%) |
Sep 26, 2019 | 170.00 | 175.92 | 169.80 | 174.44 | 3,072,030 | +4.46(+2.62%) |
Sep 25, 2019 | 167.52 | 170.15 | 163.26 | 169.98 | 2,428,521 | +2.47(+1.47%) |
Sep 24, 2019 | 175.01 | 176.75 | 166.60 | 167.51 | 2,128,260 | -6.94(-3.98%) |
Sep 23, 2019 | 174.93 | 175.63 | 173.27 | 174.45 | 1,323,562 | -0.52(-0.30%) |
Sep 20, 2019 | 172.94 | 175.52 | 172.19 | 174.97 | 2,596,400 | +2.23(+1.29%) |
Sep 19, 2019 | 175.50 | 176.81 | 172.08 | 172.74 | 1,659,258 | -2.77(-1.58%) |
Sep 18, 2019 | 173.93 | 176.48 | 172.22 | 175.51 | 1,904,726 | +0.44(+0.25%) |
Sep 17, 2019 | 173.01 | 175.56 | 172.50 | 175.07 | 1,456,867 | +2.07(+1.20%) |
Sep 16, 2019 | 166.24 | 174.10 | 165.83 | 173.00 | 1,971,600 | +5.41(+3.23%) |
Sep 13, 2019 | 170.22 | 171.98 | 167.14 | 167.59 | 1,615,200 | -2.79(-1.64%) |
Sep 12, 2019 | 173.81 | 174.39 | 170.19 | 170.38 | 1,694,399 | -2.18(-1.26%) |
Sep 11, 2019 | 173.88 | 175.32 | 171.15 | 172.56 | 1,821,372 | -1.33(-0.76%) |
Sep 10, 2019 | 168.50 | 174.01 | 166.57 | 173.89 | 2,836,983 | +2.85(+1.67%) |
Sep 09, 2019 | 172.87 | 173.50 | 166.00 | 171.04 | 3,489,014 | -1.26(-0.73%) |
Sep 06, 2019 | 176.08 | 177.50 | 172.21 | 172.30 | 1,435,300 | -3.60(-2.05%) |
Sep 05, 2019 | 176.00 | 177.83 | 173.51 | 175.90 | 1,957,612 | +2.23(+1.28%) |
Sep 04, 2019 | 176.42 | 177.92 | 172.95 | 173.67 | 2,672,990 | -1.31(-0.75%) |
Sep 03, 2019 | 174.46 | 178.22 | 173.62 | 174.98 | 3,520,723 | -2.30(-1.30%) |
Aug 30, 2019 | 184.00 | 190.31 | 173.20 | 177.28 | 8,139,200 | -10.37(-5.53%) |
Aug 29, 2019 | 187.36 | 189.21 | 184.51 | 187.65 | 2,863,703 | +2.34(+1.26%) |
Aug 28, 2019 | 186.66 | 186.66 | 182.28 | 185.31 | 1,716,208 | -3.04(-1.61%) |
Aug 27, 2019 | 194.25 | 196.43 | 186.09 | 188.35 | 2,682,115 | -5.51(-2.84%) |
Aug 26, 2019 | 193.50 | 193.98 | 189.52 | 193.86 | 1,350,381 | +1.73(+0.90%) |
Aug 23, 2019 | 196.55 | 199.42 | 191.56 | 192.13 | 2,378,900 | -1.24(-0.64%) |
Aug 22, 2019 | 191.70 | 194.15 | 189.11 | 193.37 | 1,217,507 | +2.45(+1.28%) |
Aug 21, 2019 | 188.18 | 193.12 | 187.90 | 190.92 | 1,371,337 | +4.77(+2.56%) |
Aug 20, 2019 | 187.32 | 187.73 | 184.11 | 186.15 | 1,099,123 | -1.49(-0.79%) |
Aug 19, 2019 | 194.54 | 195.50 | 187.40 | 187.64 | 1,992,999 | -4.75(-2.47%) |
Aug 16, 2019 | 187.88 | 192.75 | 187.70 | 192.39 | 1,576,200 | +6.40(+3.44%) |
Aug 15, 2019 | 185.28 | 187.10 | 182.72 | 185.99 | 1,372,908 | +0.22(+0.12%) |
Aug 14, 2019 | 188.17 | 189.25 | 183.73 | 185.77 | 1,231,340 | -6.38(-3.32%) |
Aug 13, 2019 | 192.55 | 193.70 | 189.68 | 192.15 | 1,032,194 | +2.41(+1.27%) |
Aug 12, 2019 | 190.01 | 192.26 | 189.10 | 189.74 | 957,110 | -1.78(-0.93%) |
Aug 09, 2019 | 191.66 | 194.60 | 189.36 | 191.52 | 1,072,400 | -1.27(-0.66%) |
Aug 08, 2019 | 188.22 | 192.82 | 188.22 | 192.79 | 1,574,696 | +5.64(+3.01%) |
Aug 07, 2019 | 185.00 | 189.64 | 183.11 | 187.15 | 1,122,339 | -0.18(-0.10%) |
Aug 06, 2019 | 189.56 | 191.70 | 185.65 | 187.33 | 1,209,673 | -0.51(-0.27%) |
Aug 05, 2019 | 190.70 | 191.64 | 185.32 | 187.84 | 2,767,822 | -7.99(-4.08%) |
Aug 02, 2019 | 202.41 | 202.49 | 194.89 | 195.83 | 2,629,400 | -8.03(-3.94%) |