Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 188.73 | 190.53 | 186.19 | 187.76 | 2,156,680 | -1.37(-0.73%) |
Oct 30, 2019 | 188.26 | 190.32 | 184.76 | 189.13 | 1,842,031 | +4.40(+2.38%) |
Oct 29, 2019 | 183.15 | 185.67 | 182.26 | 184.74 | 1,972,656 | +2.18(+1.20%) |
Oct 28, 2019 | 182.90 | 184.43 | 181.95 | 182.56 | 1,253,205 | -0.34(-0.18%) |
Oct 25, 2019 | 186.10 | 186.10 | 181.27 | 182.89 | 1,251,415 | -2.86(-1.54%) |
Oct 24, 2019 | 181.90 | 187.72 | 181.46 | 185.75 | 1,554,805 | +3.38(+1.86%) |
Oct 23, 2019 | 183.15 | 183.73 | 180.87 | 182.36 | 1,307,228 | -0.26(-0.14%) |
Oct 22, 2019 | 180.65 | 184.30 | 179.36 | 182.63 | 1,575,921 | +0.92(+0.51%) |
Oct 21, 2019 | 181.34 | 184.01 | 180.86 | 181.71 | 1,258,819 | +1.44(+0.80%) |
Oct 18, 2019 | 182.94 | 183.53 | 177.59 | 180.27 | 2,321,091 | -2.60(-1.42%) |
Oct 17, 2019 | 189.50 | 189.82 | 182.71 | 182.87 | 1,424,232 | -5.31(-2.82%) |
Oct 16, 2019 | 187.23 | 189.48 | 186.12 | 188.19 | 1,316,111 | +1.15(+0.61%) |
Oct 15, 2019 | 188.65 | 189.66 | 186.91 | 187.04 | 952,200 | -1.02(-0.54%) |
Oct 14, 2019 | 189.88 | 190.76 | 187.82 | 188.06 | 759,806 | -2.09(-1.10%) |
Oct 11, 2019 | 193.33 | 193.33 | 188.95 | 190.15 | 1,415,575 | -0.90(-0.47%) |
Oct 10, 2019 | 189.32 | 192.53 | 189.32 | 191.06 | 1,606,100 | +0.90(+0.47%) |
Oct 09, 2019 | 191.23 | 191.39 | 187.88 | 190.15 | 1,309,712 | -0.28(-0.15%) |
Oct 08, 2019 | 186.73 | 190.65 | 185.82 | 190.44 | 1,905,248 | +3.17(+1.69%) |
Oct 07, 2019 | 188.94 | 189.36 | 186.81 | 187.27 | 752,011 | -1.82(-0.96%) |
Oct 04, 2019 | 187.41 | 189.34 | 185.99 | 189.09 | 944,303 | +1.42(+0.76%) |
Oct 03, 2019 | 185.30 | 187.81 | 184.72 | 187.67 | 1,428,020 | +2.68(+1.45%) |
Oct 02, 2019 | 184.75 | 185.43 | 182.63 | 184.99 | 1,513,551 | -0.38(-0.21%) |
Oct 01, 2019 | 190.78 | 191.71 | 185.00 | 185.38 | 1,172,231 | -4.50(-2.37%) |
Sep 30, 2019 | 190.14 | 192.59 | 189.58 | 189.88 | 982,499 | -0.25(-0.13%) |
Sep 27, 2019 | 194.26 | 194.34 | 189.17 | 190.14 | 1,355,691 | -3.91(-2.02%) |
Sep 26, 2019 | 194.37 | 195.32 | 193.58 | 194.05 | 1,227,979 | +0.56(+0.29%) |
Sep 25, 2019 | 192.46 | 193.90 | 191.69 | 193.49 | 1,272,784 | +0.63(+0.33%) |
Sep 24, 2019 | 194.59 | 197.77 | 192.56 | 192.86 | 2,673,871 | -1.27(-0.65%) |
Sep 23, 2019 | 193.34 | 194.69 | 191.97 | 194.12 | 2,028,529 | +1.20(+0.62%) |
Sep 20, 2019 | 194.87 | 195.79 | 191.57 | 192.92 | 3,674,035 | -1.89(-0.97%) |
Sep 19, 2019 | 194.86 | 196.46 | 194.14 | 194.81 | 1,925,372 | -0.58(-0.30%) |
Sep 18, 2019 | 194.28 | 196.51 | 192.12 | 195.40 | 1,990,240 | +0.40(+0.21%) |
Sep 17, 2019 | 194.97 | 195.94 | 192.50 | 195.00 | 1,450,490 | +0.24(+0.12%) |
Sep 16, 2019 | 193.31 | 195.72 | 190.67 | 194.76 | 2,252,636 | +5.96(+3.16%) |
Sep 13, 2019 | 190.85 | 191.19 | 188.57 | 188.80 | 1,360,306 | -1.80(-0.95%) |
Sep 12, 2019 | 191.12 | 191.43 | 188.63 | 190.60 | 1,480,729 | +1.47(+0.77%) |
Sep 11, 2019 | 190.14 | 190.81 | 187.70 | 189.13 | 1,465,823 | -0.73(-0.38%) |
Sep 10, 2019 | 188.42 | 189.88 | 179.75 | 189.86 | 2,243,047 | -0.18(-0.10%) |
Sep 09, 2019 | 195.34 | 195.72 | 189.55 | 190.04 | 1,428,969 | -5.35(-2.74%) |
Sep 06, 2019 | 194.41 | 197.17 | 194.00 | 195.40 | 1,505,566 | +2.34(+1.21%) |
Sep 05, 2019 | 195.67 | 195.67 | 192.78 | 193.06 | 1,592,533 | -1.38(-0.71%) |
Sep 04, 2019 | 191.47 | 194.86 | 191.47 | 194.44 | 2,002,147 | +2.84(+1.48%) |
Sep 03, 2019 | 190.67 | 192.14 | 189.24 | 191.60 | 1,598,667 | -0.12(-0.06%) |
Aug 30, 2019 | 194.40 | 194.67 | 191.47 | 191.72 | 1,346,513 | -1.71(-0.89%) |
Aug 29, 2019 | 194.34 | 194.42 | 192.21 | 193.43 | 1,145,211 | +1.07(+0.56%) |
Aug 28, 2019 | 190.42 | 193.07 | 187.99 | 192.36 | 1,035,105 | +1.49(+0.78%) |
Aug 27, 2019 | 192.48 | 193.21 | 190.59 | 190.88 | 1,386,618 | -1.03(-0.54%) |
Aug 26, 2019 | 190.02 | 192.55 | 187.96 | 191.91 | 1,322,957 | +2.48(+1.31%) |
Aug 23, 2019 | 193.31 | 194.53 | 188.68 | 189.43 | 1,429,988 | -4.01(-2.07%) |
Aug 22, 2019 | 194.72 | 195.30 | 191.20 | 193.44 | 1,029,957 | -0.79(-0.41%) |
Aug 21, 2019 | 193.61 | 195.16 | 192.25 | 194.23 | 1,383,759 | +1.44(+0.75%) |
Aug 20, 2019 | 194.00 | 194.75 | 192.06 | 192.79 | 1,001,099 | -0.42(-0.22%) |
Aug 19, 2019 | 192.46 | 193.84 | 191.87 | 193.21 | 991,678 | +1.98(+1.03%) |
Aug 16, 2019 | 191.66 | 192.17 | 189.62 | 191.23 | 1,537,171 | +1.15(+0.61%) |
Aug 15, 2019 | 188.25 | 191.94 | 187.87 | 190.08 | 1,923,436 | +1.71(+0.91%) |
Aug 14, 2019 | 188.78 | 190.18 | 186.36 | 188.37 | 1,351,914 | -1.91(-1.01%) |
Aug 13, 2019 | 189.03 | 192.56 | 188.12 | 190.29 | 1,282,376 | +0.46(+0.24%) |
Aug 12, 2019 | 191.70 | 192.22 | 189.65 | 189.82 | 1,191,973 | -2.08(-1.08%) |
Aug 09, 2019 | 193.67 | 194.97 | 190.69 | 191.90 | 1,382,792 | -2.57(-1.32%) |
Aug 08, 2019 | 189.94 | 194.97 | 189.41 | 194.48 | 2,440,946 | +6.34(+3.37%) |
Aug 07, 2019 | 184.86 | 189.81 | 184.27 | 188.14 | 2,542,088 | +2.12(+1.14%) |
Aug 06, 2019 | 186.50 | 187.45 | 183.06 | 186.01 | 1,831,630 | +3.38(+1.85%) |
Aug 05, 2019 | 184.42 | 185.27 | 180.62 | 182.63 | 2,386,335 | -2.75(-1.48%) |
Aug 02, 2019 | 185.91 | 186.01 | 182.04 | 185.38 | 1,355,114 | -0.39(-0.21%) |