Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 190.22 | 190.41 | 186.83 | 188.65 | 2,122,123 | -2.15(-1.13%) |
Oct 30, 2019 | 191.87 | 191.90 | 189.03 | 190.80 | 1,792,455 | -1.62(-0.84%) |
Oct 29, 2019 | 192.05 | 193.87 | 191.37 | 192.42 | 2,296,588 | -0.10(-0.05%) |
Oct 28, 2019 | 191.25 | 193.55 | 190.70 | 192.52 | 3,062,493 | +3.11(+1.64%) |
Oct 25, 2019 | 185.82 | 190.46 | 185.82 | 189.41 | 2,943,035 | +2.81(+1.51%) |
Oct 24, 2019 | 187.09 | 188.45 | 185.47 | 186.59 | 1,439,647 | -0.24(-0.13%) |
Oct 23, 2019 | 184.98 | 187.45 | 184.78 | 186.83 | 1,790,730 | +1.52(+0.82%) |
Oct 22, 2019 | 185.30 | 187.12 | 184.17 | 185.31 | 2,132,468 | +0.31(+0.17%) |
Oct 21, 2019 | 184.49 | 186.43 | 183.61 | 185.00 | 2,214,766 | +2.41(+1.32%) |
Oct 18, 2019 | 181.24 | 183.95 | 181.24 | 182.59 | 2,496,942 | +0.05(+0.03%) |
Oct 17, 2019 | 184.15 | 184.72 | 180.71 | 182.54 | 3,272,693 | -0.85(-0.46%) |
Oct 16, 2019 | 182.28 | 184.44 | 182.22 | 183.38 | 3,898,658 | +0.85(+0.46%) |
Oct 15, 2019 | 178.59 | 184.11 | 175.59 | 182.54 | 9,389,164 | +0.57(+0.31%) |
Oct 14, 2019 | 180.21 | 182.27 | 179.41 | 181.97 | 2,602,975 | +1.01(+0.56%) |
Oct 11, 2019 | 180.11 | 183.27 | 180.11 | 180.96 | 3,780,703 | +4.25(+2.41%) |
Oct 10, 2019 | 174.69 | 177.99 | 174.65 | 176.71 | 2,391,223 | +2.67(+1.53%) |
Oct 09, 2019 | 175.22 | 175.92 | 173.89 | 174.04 | 2,777,130 | -0.46(-0.26%) |
Oct 08, 2019 | 174.70 | 175.90 | 173.22 | 174.50 | 3,024,728 | -2.68(-1.51%) |
Oct 07, 2019 | 177.52 | 179.06 | 176.36 | 177.18 | 2,499,920 | -0.35(-0.20%) |
Oct 04, 2019 | 174.16 | 177.91 | 173.32 | 177.53 | 3,425,661 | +3.15(+1.81%) |
Oct 03, 2019 | 174.71 | 175.38 | 171.51 | 174.38 | 3,306,874 | -0.89(-0.51%) |
Oct 02, 2019 | 178.32 | 178.49 | 174.70 | 175.28 | 3,839,488 | -3.93(-2.19%) |
Oct 01, 2019 | 183.02 | 185.12 | 179.13 | 179.20 | 3,587,159 | -4.01(-2.19%) |
Sep 30, 2019 | 185.41 | 185.41 | 182.86 | 183.22 | 2,033,669 | -1.54(-0.83%) |
Sep 27, 2019 | 185.53 | 186.15 | 183.98 | 184.75 | 1,732,002 | +0.66(+0.36%) |
Sep 26, 2019 | 184.83 | 185.64 | 183.99 | 184.09 | 1,914,574 | -1.60(-0.86%) |
Sep 25, 2019 | 183.86 | 186.63 | 183.41 | 185.69 | 1,820,708 | +2.02(+1.10%) |
Sep 24, 2019 | 189.24 | 189.38 | 182.84 | 183.68 | 3,263,818 | -5.05(-2.68%) |
Sep 23, 2019 | 188.19 | 189.30 | 187.04 | 188.72 | 1,770,981 | -0.25(-0.13%) |
Sep 20, 2019 | 189.78 | 191.57 | 188.88 | 188.97 | 6,209,668 | -1.32(-0.69%) |
Sep 19, 2019 | 192.37 | 192.68 | 190.14 | 190.29 | 1,822,002 | -1.64(-0.85%) |
Sep 18, 2019 | 189.94 | 192.64 | 188.58 | 191.93 | 2,819,166 | +1.03(+0.54%) |
Sep 17, 2019 | 190.79 | 191.09 | 187.91 | 190.89 | 2,790,787 | -1.16(-0.60%) |
Sep 16, 2019 | 192.58 | 193.91 | 191.25 | 192.05 | 2,494,616 | -2.37(-1.22%) |
Sep 13, 2019 | 194.82 | 195.83 | 193.80 | 194.42 | 3,079,215 | +1.03(+0.53%) |
Sep 12, 2019 | 191.31 | 195.18 | 190.22 | 193.39 | 3,295,299 | +1.72(+0.90%) |
Sep 11, 2019 | 190.27 | 191.72 | 188.64 | 191.68 | 2,132,930 | +1.03(+0.54%) |
Sep 10, 2019 | 188.76 | 191.93 | 188.51 | 190.64 | 2,958,819 | +3.23(+1.72%) |
Sep 09, 2019 | 184.98 | 189.10 | 184.29 | 187.42 | 3,092,899 | +4.22(+2.30%) |
Sep 06, 2019 | 183.07 | 184.12 | 181.75 | 183.20 | 1,627,604 | +0.14(+0.08%) |
Sep 05, 2019 | 181.48 | 184.72 | 181.28 | 183.06 | 2,531,219 | +4.70(+2.64%) |
Sep 04, 2019 | 178.14 | 178.68 | 176.87 | 178.35 | 1,963,720 | +2.44(+1.39%) |
Sep 03, 2019 | 177.80 | 178.25 | 173.80 | 175.91 | 2,978,969 | -4.37(-2.42%) |
Aug 30, 2019 | 181.11 | 181.43 | 179.49 | 180.28 | 1,730,079 | +0.41(+0.23%) |
Aug 29, 2019 | 178.03 | 180.69 | 178.03 | 179.87 | 2,054,937 | +3.78(+2.14%) |
Aug 28, 2019 | 172.71 | 177.01 | 172.43 | 176.09 | 1,643,250 | +2.06(+1.19%) |
Aug 27, 2019 | 176.01 | 176.48 | 172.65 | 174.03 | 1,722,423 | -1.39(-0.79%) |
Aug 26, 2019 | 174.20 | 175.47 | 173.96 | 175.41 | 1,641,682 | +3.03(+1.76%) |
Aug 23, 2019 | 176.43 | 177.37 | 171.50 | 172.38 | 2,505,671 | -5.47(-3.07%) |
Aug 22, 2019 | 177.72 | 178.75 | 176.52 | 177.85 | 1,452,474 | +1.53(+0.87%) |
Aug 21, 2019 | 178.13 | 178.38 | 175.87 | 176.32 | 1,321,165 | +0.61(+0.35%) |
Aug 20, 2019 | 175.91 | 177.47 | 175.46 | 175.70 | 1,759,369 | -1.95(-1.10%) |
Aug 19, 2019 | 179.07 | 179.63 | 177.32 | 177.65 | 1,873,513 | +2.44(+1.39%) |
Aug 16, 2019 | 173.11 | 176.31 | 173.09 | 175.21 | 2,138,271 | +2.85(+1.65%) |
Aug 15, 2019 | 172.13 | 173.06 | 170.19 | 172.37 | 2,255,710 | +0.55(+0.32%) |
Aug 14, 2019 | 175.55 | 175.64 | 171.38 | 171.82 | 3,441,535 | -7.51(-4.19%) |
Aug 13, 2019 | 177.05 | 181.52 | 175.92 | 179.33 | 2,455,786 | +2.37(+1.34%) |
Aug 12, 2019 | 178.60 | 179.37 | 176.14 | 176.96 | 1,575,984 | -4.82(-2.65%) |
Aug 09, 2019 | 180.66 | 183.01 | 179.11 | 181.78 | 2,037,429 | -0.09(-0.05%) |
Aug 08, 2019 | 182.02 | 182.57 | 178.83 | 181.87 | 2,665,288 | +1.11(+0.61%) |
Aug 07, 2019 | 176.70 | 180.96 | 174.89 | 180.76 | 2,793,341 | -0.24(-0.13%) |
Aug 06, 2019 | 178.85 | 181.06 | 176.50 | 181.00 | 2,673,872 | +3.81(+2.15%) |
Aug 05, 2019 | 180.84 | 180.84 | 175.35 | 177.20 | 3,179,133 | -6.76(-3.67%) |
Aug 02, 2019 | 185.90 | 185.90 | 180.39 | 183.95 | 2,848,714 | -1.96(-1.05%) |