Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 191.34 | 191.53 | 187.94 | 189.77 | 2,109,642 | -2.16(-1.13%) |
Oct 30, 2019 | 193.01 | 193.03 | 190.15 | 191.93 | 1,781,913 | -1.63(-0.84%) |
Oct 29, 2019 | 193.19 | 195.02 | 192.50 | 193.56 | 2,283,082 | -0.10(-0.05%) |
Oct 28, 2019 | 192.38 | 194.70 | 191.82 | 193.66 | 3,044,481 | +3.13(+1.64%) |
Oct 25, 2019 | 186.92 | 191.58 | 186.92 | 190.53 | 2,925,726 | +2.83(+1.51%) |
Oct 24, 2019 | 188.20 | 189.56 | 186.56 | 187.70 | 1,431,180 | -0.24(-0.13%) |
Oct 23, 2019 | 186.07 | 188.56 | 185.87 | 187.94 | 1,780,199 | +1.53(+0.82%) |
Oct 22, 2019 | 186.40 | 188.23 | 185.26 | 186.41 | 2,119,927 | +0.31(+0.17%) |
Oct 21, 2019 | 185.58 | 187.53 | 184.70 | 186.10 | 2,201,741 | +2.43(+1.32%) |
Oct 18, 2019 | 182.31 | 185.04 | 182.31 | 183.67 | 2,482,257 | +0.05(+0.03%) |
Oct 17, 2019 | 185.24 | 185.81 | 181.78 | 183.62 | 3,253,446 | -0.85(-0.46%) |
Oct 16, 2019 | 183.36 | 185.54 | 183.29 | 184.47 | 3,875,730 | +0.85(+0.46%) |
Oct 15, 2019 | 179.65 | 185.20 | 176.63 | 183.62 | 9,333,944 | +0.57(+0.31%) |
Oct 14, 2019 | 181.28 | 183.35 | 180.47 | 183.05 | 2,587,667 | +1.01(+0.56%) |
Oct 11, 2019 | 181.18 | 184.35 | 181.18 | 182.03 | 3,758,468 | +4.28(+2.41%) |
Oct 10, 2019 | 175.73 | 179.04 | 175.68 | 177.75 | 2,377,159 | +2.69(+1.53%) |
Oct 09, 2019 | 176.26 | 176.96 | 174.92 | 175.07 | 2,760,797 | -0.46(-0.26%) |
Oct 08, 2019 | 175.74 | 176.94 | 174.24 | 175.53 | 3,006,940 | -2.69(-1.51%) |
Oct 07, 2019 | 178.57 | 180.12 | 177.40 | 178.23 | 2,485,218 | -0.36(-0.20%) |
Oct 04, 2019 | 175.19 | 178.96 | 174.35 | 178.58 | 3,405,514 | +3.17(+1.80%) |
Oct 03, 2019 | 175.75 | 176.42 | 172.53 | 175.42 | 3,287,426 | -0.90(-0.51%) |
Oct 02, 2019 | 179.37 | 179.54 | 175.74 | 176.31 | 3,816,907 | -3.95(-2.19%) |
Oct 01, 2019 | 184.10 | 186.21 | 180.19 | 180.26 | 3,566,063 | -4.04(-2.19%) |
Sep 30, 2019 | 186.51 | 186.51 | 183.94 | 184.30 | 2,021,708 | -1.55(-0.83%) |
Sep 27, 2019 | 186.63 | 187.25 | 185.06 | 185.85 | 1,721,816 | +0.67(+0.36%) |
Sep 26, 2019 | 185.92 | 186.74 | 185.08 | 185.18 | 1,903,314 | -1.61(-0.86%) |
Sep 25, 2019 | 184.95 | 187.73 | 184.50 | 186.79 | 1,810,000 | +2.03(+1.10%) |
Sep 24, 2019 | 190.36 | 190.50 | 183.92 | 184.76 | 3,244,623 | -5.08(-2.67%) |
Sep 23, 2019 | 189.30 | 190.42 | 188.15 | 189.84 | 1,760,565 | -0.25(-0.13%) |
Sep 20, 2019 | 190.91 | 192.71 | 189.99 | 190.09 | 6,173,148 | -1.32(-0.69%) |
Sep 19, 2019 | 193.50 | 193.82 | 191.26 | 191.41 | 1,811,286 | -1.65(-0.85%) |
Sep 18, 2019 | 191.06 | 193.78 | 189.70 | 193.06 | 2,802,586 | +1.04(+0.54%) |
Sep 17, 2019 | 191.92 | 192.22 | 189.02 | 192.02 | 2,774,373 | -1.16(-0.60%) |
Sep 16, 2019 | 193.72 | 195.06 | 192.38 | 193.19 | 2,479,944 | -2.38(-1.22%) |
Sep 13, 2019 | 195.97 | 196.99 | 194.94 | 195.57 | 3,061,106 | +1.03(+0.53%) |
Sep 12, 2019 | 192.44 | 196.33 | 191.34 | 194.54 | 3,275,919 | +1.73(+0.90%) |
Sep 11, 2019 | 191.40 | 192.86 | 189.75 | 192.81 | 2,120,386 | +1.04(+0.54%) |
Sep 10, 2019 | 189.88 | 193.07 | 189.63 | 191.77 | 2,941,418 | +3.25(+1.72%) |
Sep 09, 2019 | 186.07 | 190.22 | 185.38 | 188.53 | 3,074,709 | +4.24(+2.30%) |
Sep 06, 2019 | 184.15 | 185.21 | 182.82 | 184.28 | 1,618,032 | +0.14(+0.08%) |
Sep 05, 2019 | 182.56 | 185.81 | 182.35 | 184.14 | 2,516,333 | +4.73(+2.64%) |
Sep 04, 2019 | 179.19 | 179.74 | 177.91 | 179.41 | 1,952,171 | +2.45(+1.39%) |
Sep 03, 2019 | 178.85 | 179.30 | 174.83 | 176.95 | 2,961,449 | -4.39(-2.42%) |
Aug 30, 2019 | 182.18 | 182.50 | 180.55 | 181.35 | 1,719,904 | +0.42(+0.23%) |
Aug 29, 2019 | 179.08 | 181.76 | 179.08 | 180.93 | 2,042,852 | +3.80(+2.14%) |
Aug 28, 2019 | 173.73 | 178.06 | 173.45 | 177.13 | 1,633,585 | +2.08(+1.19%) |
Aug 27, 2019 | 177.05 | 177.52 | 173.67 | 175.06 | 1,712,293 | -1.40(-0.79%) |
Aug 26, 2019 | 175.23 | 176.50 | 174.99 | 176.45 | 1,632,027 | +3.05(+1.76%) |
Aug 23, 2019 | 177.48 | 178.42 | 172.51 | 173.40 | 2,490,934 | -5.50(-3.07%) |
Aug 22, 2019 | 178.78 | 179.81 | 177.56 | 178.90 | 1,443,932 | +1.54(+0.87%) |
Aug 21, 2019 | 179.18 | 179.43 | 176.91 | 177.36 | 1,313,395 | +0.62(+0.35%) |
Aug 20, 2019 | 176.95 | 178.52 | 176.50 | 176.74 | 1,749,022 | -1.96(-1.10%) |
Aug 19, 2019 | 180.13 | 180.69 | 178.37 | 178.71 | 1,862,495 | +2.46(+1.39%) |
Aug 16, 2019 | 174.14 | 177.35 | 174.11 | 176.25 | 2,125,695 | +2.86(+1.65%) |
Aug 15, 2019 | 173.15 | 174.08 | 171.20 | 173.38 | 2,242,444 | +0.55(+0.32%) |
Aug 14, 2019 | 176.58 | 176.68 | 172.40 | 172.84 | 3,421,295 | -7.56(-4.19%) |
Aug 13, 2019 | 178.10 | 182.59 | 176.96 | 180.39 | 2,441,343 | +2.39(+1.34%) |
Aug 12, 2019 | 179.66 | 180.43 | 177.19 | 178.01 | 1,566,715 | -4.85(-2.65%) |
Aug 09, 2019 | 181.73 | 184.10 | 180.17 | 182.86 | 2,025,447 | -0.09(-0.05%) |
Aug 08, 2019 | 183.10 | 183.66 | 179.89 | 182.95 | 2,649,613 | +1.11(+0.61%) |
Aug 07, 2019 | 177.74 | 182.03 | 175.92 | 181.83 | 2,776,913 | -0.24(-0.13%) |
Aug 06, 2019 | 179.91 | 182.13 | 177.55 | 182.07 | 2,658,147 | +3.83(+2.15%) |
Aug 05, 2019 | 181.91 | 181.91 | 176.39 | 178.25 | 3,160,436 | -6.80(-3.67%) |
Aug 02, 2019 | 187.00 | 187.00 | 181.45 | 185.04 | 2,831,960 | -1.97(-1.05%) |