Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 186.90 | 189.64 | 185.60 | 187.05 | 832,808 | -1.44(-0.77%) |
Oct 30, 2019 | 183.23 | 188.66 | 181.64 | 188.49 | 829,611 | +5.89(+3.22%) |
Oct 29, 2019 | 182.02 | 186.17 | 181.67 | 182.60 | 2,579,038 | +0.76(+0.42%) |
Oct 28, 2019 | 183.44 | 183.97 | 181.71 | 181.85 | 848,663 | -0.83(-0.46%) |
Oct 25, 2019 | 187.81 | 187.81 | 182.12 | 182.68 | 1,433,257 | -2.60(-1.41%) |
Oct 24, 2019 | 185.66 | 185.98 | 184.11 | 185.28 | 1,330,095 | -0.10(-0.05%) |
Oct 23, 2019 | 187.43 | 188.24 | 184.22 | 185.38 | 883,971 | -1.92(-1.02%) |
Oct 22, 2019 | 188.39 | 190.52 | 184.86 | 187.30 | 742,956 | -1.56(-0.83%) |
Oct 21, 2019 | 188.00 | 188.89 | 186.83 | 188.86 | 514,187 | +2.05(+1.10%) |
Oct 18, 2019 | 187.62 | 187.84 | 186.40 | 186.81 | 902,356 | -0.52(-0.28%) |
Oct 17, 2019 | 187.24 | 188.90 | 186.53 | 187.33 | 472,993 | +0.50(+0.27%) |
Oct 16, 2019 | 185.59 | 186.84 | 184.35 | 186.82 | 530,475 | +0.62(+0.33%) |
Oct 15, 2019 | 186.30 | 187.25 | 185.52 | 186.21 | 532,479 | +0.98(+0.53%) |
Oct 14, 2019 | 184.85 | 186.57 | 184.13 | 185.23 | 375,141 | +0.18(+0.09%) |
Oct 11, 2019 | 184.92 | 186.63 | 184.27 | 185.05 | 570,555 | +2.14(+1.17%) |
Oct 10, 2019 | 180.67 | 183.92 | 180.10 | 182.91 | 679,535 | +2.18(+1.21%) |
Oct 09, 2019 | 182.15 | 182.82 | 179.64 | 180.73 | 539,633 | +0.90(+0.50%) |
Oct 08, 2019 | 183.12 | 183.20 | 179.78 | 179.83 | 675,739 | -4.57(-2.48%) |
Oct 07, 2019 | 184.88 | 185.78 | 183.67 | 184.40 | 397,996 | -1.52(-0.82%) |
Oct 04, 2019 | 181.90 | 186.01 | 181.90 | 185.92 | 514,068 | +4.61(+2.54%) |
Oct 03, 2019 | 180.11 | 181.57 | 178.71 | 181.31 | 679,089 | +1.20(+0.67%) |
Oct 02, 2019 | 182.27 | 183.36 | 178.68 | 180.11 | 857,471 | -3.60(-1.96%) |
Oct 01, 2019 | 188.43 | 189.12 | 183.67 | 183.72 | 577,562 | -3.73(-1.99%) |
Sep 30, 2019 | 187.35 | 188.23 | 187.00 | 187.44 | 628,658 | +0.10(+0.05%) |
Sep 27, 2019 | 189.26 | 189.75 | 186.03 | 187.35 | 523,362 | -1.22(-0.65%) |
Sep 26, 2019 | 188.67 | 189.36 | 187.25 | 188.57 | 873,423 | +0.31(+0.16%) |
Sep 25, 2019 | 186.44 | 188.59 | 185.77 | 188.26 | 963,754 | +1.75(+0.94%) |
Sep 24, 2019 | 187.23 | 188.71 | 185.57 | 186.50 | 1,003,032 | -0.16(-0.08%) |
Sep 23, 2019 | 185.59 | 187.71 | 185.18 | 186.66 | 643,033 | -0.23(-0.12%) |
Sep 20, 2019 | 188.49 | 188.83 | 185.76 | 186.89 | 1,827,431 | -1.18(-0.63%) |
Sep 19, 2019 | 187.80 | 189.46 | 187.30 | 188.07 | 574,566 | +0.11(+0.06%) |
Sep 18, 2019 | 187.67 | 188.41 | 185.66 | 187.97 | 575,094 | -0.40(-0.21%) |
Sep 17, 2019 | 185.54 | 188.37 | 184.00 | 188.36 | 656,302 | +3.29(+1.78%) |
Sep 16, 2019 | 183.74 | 185.26 | 182.70 | 185.07 | 562,456 | +0.23(+0.13%) |
Sep 13, 2019 | 184.32 | 185.92 | 182.43 | 184.84 | 743,839 | +1.08(+0.59%) |
Sep 12, 2019 | 183.11 | 184.68 | 182.38 | 183.75 | 854,864 | +1.34(+0.73%) |
Sep 11, 2019 | 181.95 | 185.12 | 181.51 | 182.42 | 948,273 | +1.06(+0.58%) |
Sep 10, 2019 | 187.07 | 187.07 | 179.44 | 181.36 | 1,774,122 | -5.95(-3.17%) |
Sep 09, 2019 | 190.19 | 190.19 | 186.37 | 187.31 | 682,943 | -1.79(-0.95%) |
Sep 06, 2019 | 189.80 | 190.61 | 188.98 | 189.10 | 547,114 | -0.31(-0.16%) |
Sep 05, 2019 | 191.05 | 191.82 | 188.88 | 189.41 | 649,095 | +0.19(+0.10%) |
Sep 04, 2019 | 187.27 | 189.28 | 187.00 | 189.22 | 702,509 | +2.70(+1.45%) |
Sep 03, 2019 | 187.17 | 187.97 | 185.37 | 186.51 | 756,512 | -2.17(-1.15%) |
Aug 30, 2019 | 187.47 | 189.31 | 187.36 | 188.68 | 719,674 | +2.58(+1.38%) |
Aug 29, 2019 | 185.92 | 187.67 | 185.06 | 186.11 | 543,804 | +1.59(+0.86%) |
Aug 28, 2019 | 184.46 | 184.72 | 183.10 | 184.52 | 508,712 | -0.57(-0.31%) |
Aug 27, 2019 | 186.06 | 186.99 | 184.06 | 185.09 | 697,714 | -0.37(-0.20%) |
Aug 26, 2019 | 184.40 | 185.53 | 182.91 | 185.46 | 441,965 | +2.32(+1.27%) |
Aug 23, 2019 | 187.28 | 188.47 | 182.22 | 183.13 | 811,789 | -4.84(-2.58%) |
Aug 22, 2019 | 187.37 | 188.57 | 185.66 | 187.98 | 509,623 | +0.92(+0.49%) |
Aug 21, 2019 | 186.63 | 187.78 | 185.91 | 187.06 | 673,171 | +1.78(+0.96%) |
Aug 20, 2019 | 187.67 | 188.42 | 185.06 | 185.28 | 705,708 | -2.88(-1.53%) |
Aug 19, 2019 | 186.41 | 189.28 | 186.41 | 188.15 | 719,356 | +2.70(+1.46%) |
Aug 16, 2019 | 184.26 | 186.21 | 182.88 | 185.45 | 863,114 | +2.26(+1.23%) |
Aug 15, 2019 | 181.14 | 183.92 | 180.40 | 183.19 | 889,532 | +1.96(+1.08%) |
Aug 14, 2019 | 182.51 | 184.62 | 180.96 | 181.24 | 1,382,590 | -3.70(-2.00%) |
Aug 13, 2019 | 180.29 | 185.24 | 179.34 | 184.94 | 917,858 | +4.58(+2.54%) |
Aug 12, 2019 | 182.08 | 183.09 | 179.72 | 180.36 | 502,132 | -3.08(-1.68%) |
Aug 09, 2019 | 183.92 | 185.06 | 181.37 | 183.44 | 716,060 | -0.26(-0.14%) |
Aug 08, 2019 | 181.27 | 184.33 | 181.13 | 183.70 | 955,629 | +3.22(+1.79%) |
Aug 07, 2019 | 179.44 | 181.24 | 177.53 | 180.47 | 900,488 | -0.99(-0.54%) |
Aug 06, 2019 | 177.70 | 181.58 | 177.48 | 181.46 | 867,869 | +4.01(+2.26%) |
Aug 05, 2019 | 182.93 | 183.31 | 176.13 | 177.45 | 1,368,283 | -7.54(-4.08%) |
Aug 02, 2019 | 183.90 | 186.21 | 182.80 | 184.99 | 837,297 | +1.04(+0.56%) |