Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.95 | 178.49 | 176.36 | 177.32 | 5,503,031 | -0.17(-0.10%) |
Oct 30, 2019 | 174.25 | 177.59 | 172.79 | 177.49 | 7,024,099 | +3.85(+2.22%) |
Oct 29, 2019 | 173.08 | 174.16 | 172.76 | 173.64 | 4,941,411 | +0.76(+0.44%) |
Oct 28, 2019 | 175.77 | 176.08 | 172.63 | 172.88 | 8,553,655 | -2.55(-1.45%) |
Oct 25, 2019 | 176.78 | 177.28 | 175.25 | 175.44 | 5,295,312 | -1.27(-0.72%) |
Oct 24, 2019 | 179.88 | 179.89 | 176.50 | 176.71 | 5,551,935 | -2.88(-1.60%) |
Oct 23, 2019 | 180.39 | 181.32 | 178.51 | 179.58 | 8,837,311 | -0.05(-0.03%) |
Oct 22, 2019 | 184.88 | 185.03 | 179.53 | 179.64 | 11,460,572 | -9.54(-5.04%) |
Oct 21, 2019 | 189.04 | 190.00 | 187.90 | 189.18 | 4,148,705 | +1.22(+0.65%) |
Oct 18, 2019 | 186.43 | 188.45 | 186.36 | 187.96 | 3,906,035 | +1.49(+0.80%) |
Oct 17, 2019 | 187.96 | 188.85 | 186.46 | 186.47 | 3,720,860 | -1.31(-0.70%) |
Oct 16, 2019 | 186.61 | 188.35 | 186.43 | 187.78 | 3,227,885 | +0.97(+0.52%) |
Oct 15, 2019 | 188.91 | 189.06 | 186.17 | 186.80 | 4,232,888 | -1.05(-0.56%) |
Oct 14, 2019 | 187.51 | 189.33 | 187.32 | 187.85 | 3,436,548 | -0.58(-0.31%) |
Oct 11, 2019 | 192.04 | 192.26 | 188.11 | 188.43 | 4,395,677 | -2.47(-1.29%) |
Oct 10, 2019 | 190.90 | 192.13 | 190.66 | 190.90 | 2,762,937 | -0.96(-0.50%) |
Oct 09, 2019 | 190.84 | 192.44 | 190.77 | 191.86 | 1,950,750 | +1.55(+0.81%) |
Oct 08, 2019 | 190.19 | 192.14 | 189.28 | 190.31 | 2,846,191 | -0.73(-0.38%) |
Oct 07, 2019 | 190.30 | 191.90 | 190.30 | 191.04 | 3,395,756 | +0.21(+0.11%) |
Oct 04, 2019 | 190.06 | 190.85 | 189.35 | 190.83 | 2,470,280 | +1.50(+0.79%) |
Oct 03, 2019 | 186.44 | 189.34 | 186.00 | 189.34 | 3,921,612 | +3.39(+1.82%) |
Oct 02, 2019 | 187.44 | 187.94 | 185.34 | 185.95 | 4,643,334 | -2.48(-1.32%) |
Oct 01, 2019 | 190.33 | 190.84 | 187.92 | 188.43 | 5,549,268 | -5.13(-2.65%) |
Sep 30, 2019 | 192.38 | 194.14 | 191.84 | 193.56 | 2,769,847 | +1.40(+0.73%) |
Sep 27, 2019 | 192.07 | 192.58 | 191.37 | 192.16 | 2,588,087 | +0.50(+0.26%) |
Sep 26, 2019 | 193.11 | 194.42 | 191.55 | 191.65 | 3,391,966 | -0.03(-0.01%) |
Sep 25, 2019 | 191.13 | 192.15 | 190.21 | 191.68 | 2,696,286 | +0.55(+0.29%) |
Sep 24, 2019 | 191.56 | 192.48 | 190.71 | 191.13 | 3,430,533 | +0.43(+0.23%) |
Sep 23, 2019 | 188.46 | 191.54 | 188.46 | 190.70 | 3,725,715 | +1.94(+1.03%) |
Sep 20, 2019 | 189.62 | 190.91 | 188.74 | 188.76 | 6,664,621 | -1.02(-0.54%) |
Sep 19, 2019 | 189.65 | 190.96 | 189.19 | 189.78 | 2,898,973 | +0.08(+0.04%) |
Sep 18, 2019 | 189.90 | 190.10 | 187.77 | 189.70 | 2,825,768 | +0.52(+0.28%) |
Sep 17, 2019 | 187.51 | 190.07 | 187.05 | 189.18 | 4,096,312 | +2.21(+1.18%) |
Sep 16, 2019 | 188.68 | 189.18 | 186.90 | 186.97 | 3,812,478 | -2.17(-1.15%) |
Sep 13, 2019 | 191.56 | 191.81 | 188.36 | 189.14 | 4,206,210 | -2.11(-1.10%) |
Sep 12, 2019 | 191.02 | 192.94 | 190.48 | 191.25 | 3,814,473 | +1.76(+0.93%) |
Sep 11, 2019 | 189.03 | 190.71 | 187.99 | 189.49 | 3,761,452 | +0.20(+0.10%) |
Sep 10, 2019 | 194.21 | 194.21 | 187.76 | 189.29 | 7,107,273 | -6.56(-3.35%) |
Sep 09, 2019 | 198.78 | 198.78 | 195.76 | 195.85 | 2,849,198 | -2.50(-1.26%) |
Sep 06, 2019 | 198.15 | 199.08 | 197.83 | 198.35 | 2,192,403 | +0.49(+0.25%) |
Sep 05, 2019 | 198.51 | 198.62 | 196.88 | 197.87 | 3,052,875 | +0.89(+0.45%) |
Sep 04, 2019 | 196.07 | 197.66 | 195.17 | 196.97 | 2,514,814 | +1.24(+0.63%) |
Sep 03, 2019 | 196.46 | 197.13 | 194.97 | 195.74 | 3,531,021 | -0.76(-0.39%) |
Aug 30, 2019 | 198.15 | 198.32 | 195.56 | 196.50 | 3,032,912 | -1.27(-0.64%) |
Aug 29, 2019 | 197.13 | 198.19 | 195.82 | 197.77 | 3,044,171 | +2.22(+1.13%) |
Aug 28, 2019 | 194.25 | 195.68 | 193.16 | 195.55 | 2,399,854 | +1.81(+0.93%) |
Aug 27, 2019 | 195.11 | 195.40 | 193.74 | 193.74 | 2,308,599 | -0.77(-0.40%) |
Aug 26, 2019 | 193.77 | 194.75 | 192.09 | 194.51 | 2,847,105 | +2.02(+1.05%) |
Aug 23, 2019 | 196.54 | 196.81 | 191.80 | 192.49 | 4,084,150 | -4.33(-2.20%) |
Aug 22, 2019 | 197.77 | 198.08 | 195.38 | 196.82 | 2,844,346 | -1.09(-0.55%) |
Aug 21, 2019 | 197.19 | 197.99 | 196.14 | 197.92 | 2,289,687 | +2.01(+1.02%) |
Aug 20, 2019 | 196.26 | 197.21 | 195.80 | 195.91 | 2,603,717 | -0.28(-0.14%) |
Aug 19, 2019 | 197.27 | 197.47 | 194.69 | 196.19 | 3,034,460 | +0.28(+0.14%) |
Aug 16, 2019 | 196.55 | 197.12 | 194.86 | 195.91 | 2,761,016 | +0.18(+0.09%) |
Aug 15, 2019 | 194.15 | 195.92 | 193.39 | 195.73 | 3,093,519 | +1.60(+0.83%) |
Aug 14, 2019 | 196.34 | 197.05 | 194.04 | 194.12 | 3,605,735 | -2.91(-1.48%) |
Aug 13, 2019 | 197.28 | 197.48 | 195.52 | 197.04 | 3,259,566 | +2.37(+1.22%) |
Aug 12, 2019 | 197.68 | 197.87 | 194.03 | 194.67 | 2,289,799 | -3.64(-1.84%) |
Aug 09, 2019 | 195.56 | 199.01 | 195.56 | 198.31 | 4,219,641 | +2.82(+1.44%) |
Aug 08, 2019 | 194.87 | 197.05 | 193.85 | 195.50 | 4,152,921 | +1.06(+0.54%) |
Aug 07, 2019 | 191.24 | 195.09 | 189.52 | 194.44 | 4,200,932 | +2.47(+1.28%) |
Aug 06, 2019 | 188.76 | 192.39 | 188.21 | 191.97 | 3,312,288 | +3.26(+1.72%) |
Aug 05, 2019 | 191.58 | 192.44 | 187.80 | 188.72 | 4,108,824 | -3.61(-1.88%) |
Aug 02, 2019 | 189.48 | 192.88 | 189.11 | 192.33 | 3,922,898 | +2.90(+1.53%) |