Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 189.16 | 210.76 | 187.50 | 207.58 | 2,406,064 | +25.81(+14.20%) |
Oct 30, 2019 | 184.07 | 184.48 | 177.75 | 181.77 | 1,031,029 | -3.18(-1.72%) |
Oct 29, 2019 | 181.32 | 186.60 | 180.51 | 184.95 | 1,017,500 | +1.04(+0.57%) |
Oct 28, 2019 | 183.76 | 186.26 | 180.36 | 183.91 | 528,296 | +1.57(+0.86%) |
Oct 25, 2019 | 180.48 | 183.70 | 179.46 | 182.34 | 438,600 | +2.38(+1.32%) |
Oct 24, 2019 | 178.86 | 183.20 | 177.90 | 179.96 | 551,844 | +1.23(+0.69%) |
Oct 23, 2019 | 171.74 | 184.17 | 170.62 | 178.73 | 765,921 | +7.90(+4.62%) |
Oct 22, 2019 | 176.68 | 177.53 | 170.58 | 170.83 | 450,612 | -5.14(-2.92%) |
Oct 21, 2019 | 177.03 | 177.91 | 175.30 | 175.97 | 568,907 | +0.67(+0.38%) |
Oct 18, 2019 | 177.22 | 178.86 | 172.43 | 175.30 | 416,600 | -1.22(-0.69%) |
Oct 17, 2019 | 179.03 | 179.10 | 176.20 | 176.52 | 450,485 | -2.15(-1.20%) |
Oct 16, 2019 | 177.27 | 180.19 | 175.67 | 178.67 | 440,447 | +0.80(+0.45%) |
Oct 15, 2019 | 177.14 | 179.70 | 175.64 | 177.87 | 608,295 | +1.36(+0.77%) |
Oct 14, 2019 | 169.58 | 177.50 | 169.30 | 176.51 | 814,758 | +6.87(+4.05%) |
Oct 11, 2019 | 164.10 | 173.22 | 163.73 | 169.64 | 647,000 | +7.30(+4.50%) |
Oct 10, 2019 | 159.12 | 162.58 | 155.02 | 162.34 | 1,108,450 | +1.09(+0.68%) |
Oct 09, 2019 | 160.10 | 161.25 | 157.47 | 161.25 | 792,727 | +1.76(+1.10%) |
Oct 08, 2019 | 163.50 | 164.38 | 158.45 | 159.49 | 811,785 | -4.94(-3.00%) |
Oct 07, 2019 | 167.02 | 169.66 | 164.31 | 164.43 | 524,905 | -4.82(-2.85%) |
Oct 04, 2019 | 168.57 | 170.98 | 167.98 | 169.25 | 473,200 | +2.22(+1.33%) |
Oct 03, 2019 | 162.90 | 167.04 | 159.40 | 167.03 | 761,276 | +3.64(+2.23%) |
Oct 02, 2019 | 168.63 | 169.07 | 163.22 | 163.39 | 684,929 | -6.82(-4.01%) |
Oct 01, 2019 | 177.89 | 180.81 | 169.85 | 170.21 | 699,365 | -7.68(-4.32%) |
Sep 30, 2019 | 175.79 | 180.43 | 174.00 | 177.89 | 624,474 | +2.00(+1.14%) |
Sep 27, 2019 | 179.31 | 179.39 | 174.44 | 175.89 | 589,600 | -1.76(-0.99%) |
Sep 26, 2019 | 185.51 | 185.51 | 175.74 | 177.65 | 631,974 | -7.63(-4.12%) |
Sep 25, 2019 | 186.32 | 186.77 | 181.20 | 185.28 | 366,614 | +0.93(+0.50%) |
Sep 24, 2019 | 186.02 | 189.28 | 181.29 | 184.35 | 758,508 | -1.66(-0.89%) |
Sep 23, 2019 | 192.47 | 192.47 | 184.75 | 186.01 | 704,752 | -6.75(-3.50%) |
Sep 20, 2019 | 193.00 | 196.49 | 191.68 | 192.76 | 1,104,000 | +0.44(+0.23%) |
Sep 19, 2019 | 191.52 | 193.65 | 189.32 | 192.32 | 381,002 | +1.65(+0.87%) |
Sep 18, 2019 | 190.06 | 191.37 | 187.23 | 190.67 | 287,782 | +0.13(+0.07%) |
Sep 17, 2019 | 189.71 | 191.80 | 188.33 | 190.54 | 345,660 | +0.00(+0.00%) |
Sep 16, 2019 | 185.00 | 191.66 | 182.58 | 190.54 | 604,005 | +4.13(+2.22%) |
Sep 13, 2019 | 188.18 | 190.59 | 186.27 | 186.41 | 509,500 | -1.61(-0.86%) |
Sep 12, 2019 | 191.58 | 193.53 | 183.90 | 188.02 | 506,743 | -3.05(-1.60%) |
Sep 11, 2019 | 191.96 | 192.98 | 187.59 | 191.07 | 484,785 | -0.75(-0.39%) |
Sep 10, 2019 | 186.00 | 192.99 | 185.22 | 191.82 | 646,952 | +5.01(+2.68%) |
Sep 09, 2019 | 190.16 | 190.16 | 183.08 | 186.81 | 429,444 | -2.62(-1.38%) |
Sep 06, 2019 | 191.00 | 192.38 | 188.35 | 189.43 | 271,100 | -0.82(-0.43%) |
Sep 05, 2019 | 185.07 | 191.02 | 182.82 | 190.25 | 403,133 | +6.87(+3.75%) |
Sep 04, 2019 | 185.84 | 186.99 | 180.00 | 183.38 | 458,245 | -0.26(-0.14%) |
Sep 03, 2019 | 192.08 | 192.47 | 182.05 | 183.64 | 647,216 | -9.43(-4.88%) |
Aug 30, 2019 | 193.50 | 194.35 | 191.34 | 193.07 | 397,100 | +1.06(+0.55%) |
Aug 29, 2019 | 192.00 | 194.37 | 190.00 | 192.01 | 409,282 | +0.81(+0.42%) |
Aug 28, 2019 | 189.88 | 194.22 | 189.31 | 191.20 | 525,775 | +1.14(+0.60%) |
Aug 27, 2019 | 191.46 | 193.04 | 188.86 | 190.06 | 355,181 | -0.38(-0.20%) |
Aug 26, 2019 | 190.81 | 193.24 | 188.05 | 190.44 | 358,577 | +0.85(+0.45%) |
Aug 23, 2019 | 194.60 | 195.65 | 188.68 | 189.59 | 478,100 | -5.85(-2.99%) |
Aug 22, 2019 | 197.30 | 200.00 | 194.80 | 195.44 | 373,989 | -0.40(-0.20%) |
Aug 21, 2019 | 192.86 | 197.68 | 192.86 | 195.84 | 439,688 | +3.21(+1.67%) |
Aug 20, 2019 | 192.97 | 200.43 | 192.17 | 192.63 | 478,780 | +0.32(+0.17%) |
Aug 19, 2019 | 195.00 | 195.00 | 190.22 | 192.31 | 469,561 | -0.70(-0.36%) |
Aug 16, 2019 | 192.64 | 194.47 | 191.84 | 193.01 | 488,900 | +0.95(+0.49%) |
Aug 15, 2019 | 190.92 | 193.15 | 190.27 | 192.06 | 665,554 | +1.93(+1.02%) |
Aug 14, 2019 | 194.03 | 197.68 | 189.73 | 190.13 | 566,105 | -7.02(-3.56%) |
Aug 13, 2019 | 189.36 | 198.07 | 189.32 | 197.15 | 665,123 | +5.43(+2.83%) |
Aug 12, 2019 | 188.67 | 193.41 | 187.43 | 191.72 | 518,795 | +0.72(+0.38%) |
Aug 09, 2019 | 191.30 | 196.47 | 189.90 | 191.00 | 507,500 | -0.70(-0.37%) |
Aug 08, 2019 | 190.23 | 192.94 | 181.02 | 191.70 | 1,309,487 | +1.77(+0.93%) |
Aug 07, 2019 | 198.95 | 199.10 | 189.63 | 189.93 | 1,110,018 | -10.55(-5.26%) |
Aug 06, 2019 | 205.80 | 209.25 | 197.05 | 200.48 | 794,250 | -4.05(-1.98%) |
Aug 05, 2019 | 207.18 | 212.75 | 201.49 | 204.53 | 1,524,652 | +3.91(+1.95%) |
Aug 02, 2019 | 197.97 | 204.82 | 197.01 | 200.62 | 1,264,600 | -4.25(-2.07%) |