Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 191.77 | 191.95 | 189.03 | 190.02 | 590,803 | -1.69(-0.88%) |
Oct 30, 2019 | 190.20 | 191.88 | 189.27 | 191.71 | 538,169 | +2.26(+1.19%) |
Oct 29, 2019 | 190.57 | 190.95 | 188.60 | 189.45 | 565,699 | -1.47(-0.77%) |
Oct 28, 2019 | 190.07 | 194.68 | 190.07 | 190.92 | 531,775 | +0.76(+0.40%) |
Oct 25, 2019 | 198.57 | 198.57 | 188.22 | 190.16 | 1,152,700 | +4.43(+2.39%) |
Oct 24, 2019 | 182.60 | 186.55 | 181.06 | 185.73 | 527,708 | +2.97(+1.63%) |
Oct 23, 2019 | 181.14 | 183.36 | 181.14 | 182.76 | 357,105 | +1.15(+0.63%) |
Oct 22, 2019 | 187.43 | 188.51 | 181.28 | 181.61 | 515,963 | -5.83(-3.11%) |
Oct 21, 2019 | 186.68 | 188.20 | 185.55 | 187.44 | 390,822 | +1.93(+1.04%) |
Oct 18, 2019 | 186.78 | 186.78 | 184.72 | 185.51 | 940,700 | -1.04(-0.56%) |
Oct 17, 2019 | 185.57 | 187.10 | 184.87 | 186.55 | 473,748 | +1.21(+0.65%) |
Oct 16, 2019 | 186.56 | 186.56 | 184.06 | 185.34 | 399,299 | -1.32(-0.71%) |
Oct 15, 2019 | 185.53 | 187.60 | 181.26 | 186.66 | 362,313 | +0.91(+0.49%) |
Oct 14, 2019 | 185.86 | 187.07 | 184.84 | 185.75 | 408,590 | -0.74(-0.40%) |
Oct 11, 2019 | 187.41 | 188.75 | 186.00 | 186.49 | 511,800 | +0.94(+0.51%) |
Oct 10, 2019 | 184.02 | 185.92 | 182.35 | 185.55 | 487,606 | +1.52(+0.83%) |
Oct 09, 2019 | 182.74 | 184.84 | 182.30 | 184.03 | 480,339 | +3.07(+1.70%) |
Oct 08, 2019 | 182.14 | 183.59 | 179.79 | 180.96 | 753,513 | -2.48(-1.35%) |
Oct 07, 2019 | 184.35 | 184.89 | 183.11 | 183.44 | 646,519 | -0.90(-0.49%) |
Oct 04, 2019 | 181.82 | 184.80 | 181.51 | 184.34 | 560,300 | +2.93(+1.62%) |
Oct 03, 2019 | 177.87 | 181.79 | 177.03 | 181.41 | 1,046,314 | +3.46(+1.94%) |
Oct 02, 2019 | 182.59 | 182.83 | 177.33 | 177.95 | 870,854 | -6.00(-3.26%) |
Oct 01, 2019 | 187.58 | 189.00 | 183.79 | 183.95 | 744,127 | -4.68(-2.48%) |
Sep 30, 2019 | 187.84 | 189.96 | 186.95 | 188.63 | 601,821 | +1.38(+0.74%) |
Sep 27, 2019 | 192.01 | 193.20 | 185.96 | 187.25 | 521,200 | -3.94(-2.06%) |
Sep 26, 2019 | 189.38 | 192.00 | 189.14 | 191.19 | 483,704 | +1.26(+0.66%) |
Sep 25, 2019 | 186.12 | 190.93 | 185.39 | 189.93 | 562,638 | +3.15(+1.69%) |
Sep 24, 2019 | 190.70 | 191.49 | 186.09 | 186.78 | 547,258 | -3.04(-1.60%) |
Sep 23, 2019 | 189.65 | 190.62 | 188.51 | 189.82 | 439,923 | -0.87(-0.46%) |
Sep 20, 2019 | 190.53 | 192.63 | 189.67 | 190.69 | 837,300 | -0.40(-0.21%) |
Sep 19, 2019 | 190.70 | 192.75 | 190.47 | 191.09 | 684,307 | +1.19(+0.63%) |
Sep 18, 2019 | 190.48 | 191.00 | 187.30 | 189.90 | 795,040 | -1.30(-0.68%) |
Sep 17, 2019 | 189.18 | 191.42 | 188.53 | 191.20 | 744,156 | +1.65(+0.87%) |
Sep 16, 2019 | 187.99 | 190.14 | 186.28 | 189.55 | 761,349 | +0.81(+0.43%) |
Sep 13, 2019 | 190.80 | 191.91 | 188.14 | 188.74 | 1,028,700 | -2.44(-1.28%) |
Sep 12, 2019 | 191.08 | 194.66 | 190.58 | 191.18 | 746,589 | +0.43(+0.23%) |
Sep 11, 2019 | 196.28 | 196.64 | 190.16 | 190.75 | 1,139,619 | -5.96(-3.03%) |
Sep 10, 2019 | 200.43 | 200.43 | 194.90 | 196.71 | 675,165 | -5.17(-2.56%) |
Sep 09, 2019 | 208.02 | 208.12 | 200.46 | 201.88 | 582,778 | -5.69(-2.74%) |
Sep 06, 2019 | 207.92 | 209.75 | 206.25 | 207.57 | 431,900 | +0.99(+0.48%) |
Sep 05, 2019 | 205.00 | 206.83 | 204.11 | 206.58 | 655,721 | +3.05(+1.50%) |
Sep 04, 2019 | 202.66 | 203.87 | 201.99 | 203.53 | 579,624 | +1.38(+0.68%) |
Sep 03, 2019 | 202.55 | 204.52 | 200.26 | 202.15 | 537,255 | -1.70(-0.83%) |
Aug 30, 2019 | 206.79 | 206.95 | 202.99 | 203.85 | 530,200 | -2.11(-1.02%) |
Aug 29, 2019 | 206.06 | 207.93 | 205.82 | 205.96 | 318,449 | +2.18(+1.07%) |
Aug 28, 2019 | 202.69 | 204.71 | 201.25 | 203.78 | 293,679 | -0.01(-0.00%) |
Aug 27, 2019 | 204.69 | 206.00 | 202.09 | 203.79 | 525,527 | +0.80(+0.39%) |
Aug 26, 2019 | 202.38 | 203.68 | 201.60 | 202.99 | 378,775 | +2.47(+1.23%) |
Aug 23, 2019 | 204.37 | 207.14 | 199.55 | 200.52 | 517,900 | -4.68(-2.28%) |
Aug 22, 2019 | 208.46 | 209.02 | 203.06 | 205.20 | 406,782 | -2.87(-1.38%) |
Aug 21, 2019 | 209.18 | 209.80 | 207.16 | 208.07 | 521,924 | +1.19(+0.58%) |
Aug 20, 2019 | 206.82 | 208.92 | 205.72 | 206.88 | 505,185 | -0.02(-0.01%) |
Aug 19, 2019 | 208.12 | 208.76 | 206.36 | 206.90 | 403,732 | +1.90(+0.93%) |
Aug 16, 2019 | 205.59 | 206.55 | 204.27 | 205.00 | 380,700 | +1.60(+0.79%) |
Aug 15, 2019 | 202.18 | 204.38 | 201.30 | 203.40 | 340,109 | +1.52(+0.75%) |
Aug 14, 2019 | 206.01 | 206.89 | 201.70 | 201.88 | 520,006 | -7.08(-3.39%) |
Aug 13, 2019 | 204.24 | 209.50 | 203.46 | 208.96 | 487,845 | +4.96(+2.43%) |
Aug 12, 2019 | 207.40 | 207.40 | 203.23 | 204.00 | 448,950 | -3.82(-1.84%) |
Aug 09, 2019 | 210.30 | 211.19 | 207.00 | 207.82 | 689,900 | -3.50(-1.66%) |
Aug 08, 2019 | 206.56 | 211.67 | 206.56 | 211.32 | 550,877 | +5.18(+2.51%) |
Aug 07, 2019 | 202.04 | 206.52 | 201.33 | 206.14 | 543,558 | +1.78(+0.87%) |
Aug 06, 2019 | 200.95 | 205.17 | 200.45 | 204.36 | 726,602 | +4.06(+2.03%) |
Aug 05, 2019 | 205.51 | 205.65 | 198.54 | 200.30 | 748,904 | -9.17(-4.38%) |
Aug 02, 2019 | 211.87 | 213.07 | 207.50 | 209.47 | 428,700 | -3.33(-1.56%) |