Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 251.32 | 253.41 | 246.16 | 252.29 | 702,664 | -0.42(-0.17%) |
Oct 30, 2019 | 255.65 | 255.65 | 247.54 | 252.71 | 812,145 | -3.41(-1.33%) |
Oct 29, 2019 | 250.04 | 257.63 | 248.26 | 256.12 | 1,104,037 | +5.70(+2.28%) |
Oct 28, 2019 | 243.36 | 253.45 | 241.76 | 250.42 | 1,163,504 | +7.04(+2.89%) |
Oct 25, 2019 | 245.84 | 246.40 | 240.23 | 243.38 | 1,126,900 | -6.09(-2.44%) |
Oct 24, 2019 | 237.30 | 251.70 | 233.41 | 249.47 | 4,148,582 | +31.97(+14.70%) |
Oct 23, 2019 | 213.19 | 218.17 | 210.73 | 217.50 | 1,237,903 | +3.90(+1.83%) |
Oct 22, 2019 | 210.98 | 215.60 | 207.03 | 213.60 | 1,160,733 | +3.56(+1.69%) |
Oct 21, 2019 | 214.88 | 215.60 | 209.60 | 210.04 | 1,400,824 | -3.84(-1.80%) |
Oct 18, 2019 | 214.68 | 216.43 | 210.28 | 213.88 | 1,027,700 | -0.04(-0.02%) |
Oct 17, 2019 | 212.23 | 215.20 | 209.22 | 213.92 | 842,521 | +2.36(+1.12%) |
Oct 16, 2019 | 208.98 | 212.65 | 208.10 | 211.56 | 843,414 | +2.31(+1.10%) |
Oct 15, 2019 | 208.02 | 209.48 | 205.06 | 209.25 | 1,028,675 | +4.10(+2.00%) |
Oct 14, 2019 | 200.16 | 206.70 | 199.80 | 205.15 | 1,081,465 | +4.99(+2.49%) |
Oct 11, 2019 | 195.51 | 202.52 | 194.00 | 200.16 | 1,763,600 | +5.99(+3.08%) |
Oct 10, 2019 | 189.25 | 194.19 | 189.16 | 194.17 | 952,591 | +4.96(+2.62%) |
Oct 09, 2019 | 186.08 | 191.56 | 185.65 | 189.21 | 1,227,955 | +4.91(+2.66%) |
Oct 08, 2019 | 183.43 | 186.07 | 181.26 | 184.30 | 1,058,058 | -0.21(-0.11%) |
Oct 07, 2019 | 177.85 | 186.49 | 177.18 | 184.51 | 853,797 | +2.92(+1.61%) |
Oct 04, 2019 | 184.59 | 187.67 | 180.12 | 181.59 | 862,700 | -3.18(-1.72%) |
Oct 03, 2019 | 179.90 | 184.86 | 175.52 | 184.77 | 783,871 | +5.02(+2.79%) |
Oct 02, 2019 | 181.44 | 182.00 | 176.36 | 179.75 | 977,055 | -2.55(-1.40%) |
Oct 01, 2019 | 181.22 | 183.34 | 179.53 | 182.30 | 1,113,993 | +1.38(+0.76%) |
Sep 30, 2019 | 176.51 | 181.85 | 176.51 | 180.92 | 961,911 | +5.08(+2.89%) |
Sep 27, 2019 | 179.59 | 181.84 | 175.18 | 175.84 | 702,500 | -3.15(-1.76%) |
Sep 26, 2019 | 183.27 | 185.00 | 176.63 | 178.99 | 1,167,444 | -4.64(-2.53%) |
Sep 25, 2019 | 184.51 | 184.51 | 180.37 | 183.63 | 863,476 | +0.58(+0.32%) |
Sep 24, 2019 | 185.18 | 186.57 | 182.24 | 183.05 | 1,822,183 | -0.84(-0.46%) |
Sep 23, 2019 | 186.37 | 186.83 | 182.51 | 183.89 | 1,239,547 | -2.65(-1.42%) |
Sep 20, 2019 | 180.80 | 188.16 | 179.50 | 186.54 | 2,798,800 | +6.18(+3.43%) |
Sep 19, 2019 | 176.00 | 180.89 | 175.75 | 180.36 | 1,145,447 | +4.56(+2.59%) |
Sep 18, 2019 | 177.59 | 178.01 | 171.85 | 175.80 | 969,184 | -1.85(-1.04%) |
Sep 17, 2019 | 179.37 | 180.65 | 177.39 | 177.65 | 588,181 | -1.72(-0.96%) |
Sep 16, 2019 | 176.46 | 179.54 | 176.16 | 179.37 | 1,031,997 | +1.90(+1.07%) |
Sep 13, 2019 | 176.01 | 179.49 | 175.00 | 177.47 | 1,210,100 | +2.85(+1.63%) |
Sep 12, 2019 | 181.65 | 184.55 | 174.06 | 174.62 | 1,615,707 | -5.15(-2.86%) |
Sep 11, 2019 | 177.90 | 181.85 | 175.27 | 179.77 | 1,277,889 | +1.97(+1.11%) |
Sep 10, 2019 | 172.89 | 179.35 | 171.32 | 177.80 | 2,024,540 | +4.64(+2.68%) |
Sep 09, 2019 | 175.93 | 176.20 | 169.84 | 173.16 | 2,014,886 | -1.90(-1.09%) |
Sep 06, 2019 | 178.65 | 179.13 | 174.38 | 175.06 | 1,554,900 | -2.05(-1.16%) |
Sep 05, 2019 | 178.73 | 182.36 | 176.86 | 177.11 | 1,222,258 | +0.73(+0.41%) |
Sep 04, 2019 | 180.35 | 180.72 | 174.24 | 176.38 | 1,283,869 | -1.53(-0.86%) |
Sep 03, 2019 | 182.23 | 182.50 | 177.25 | 177.91 | 1,890,221 | -5.20(-2.84%) |
Aug 30, 2019 | 182.00 | 186.21 | 180.55 | 183.11 | 1,679,500 | +3.16(+1.76%) |
Aug 29, 2019 | 178.46 | 181.25 | 178.30 | 179.95 | 1,028,191 | +2.64(+1.49%) |
Aug 28, 2019 | 172.50 | 178.82 | 172.11 | 177.31 | 989,539 | +3.51(+2.02%) |
Aug 27, 2019 | 175.92 | 177.24 | 173.06 | 173.80 | 873,974 | -1.39(-0.79%) |
Aug 26, 2019 | 177.17 | 179.07 | 173.30 | 175.19 | 784,390 | +0.15(+0.09%) |
Aug 23, 2019 | 177.84 | 179.15 | 173.80 | 175.04 | 1,146,800 | -3.93(-2.20%) |
Aug 22, 2019 | 177.91 | 181.41 | 177.45 | 178.97 | 972,772 | +2.58(+1.46%) |
Aug 21, 2019 | 176.07 | 177.51 | 175.02 | 176.39 | 620,255 | +1.89(+1.08%) |
Aug 20, 2019 | 177.24 | 178.16 | 174.30 | 174.50 | 774,546 | -3.12(-1.76%) |
Aug 19, 2019 | 180.00 | 181.33 | 176.59 | 177.62 | 1,070,182 | +0.33(+0.19%) |
Aug 16, 2019 | 175.93 | 178.34 | 175.46 | 177.29 | 1,060,700 | +2.92(+1.67%) |
Aug 15, 2019 | 175.61 | 176.78 | 172.62 | 174.37 | 971,354 | +0.08(+0.05%) |
Aug 14, 2019 | 179.22 | 179.86 | 174.09 | 174.29 | 1,149,676 | -7.71(-4.24%) |
Aug 13, 2019 | 178.97 | 183.80 | 178.63 | 182.00 | 872,061 | +2.32(+1.29%) |
Aug 12, 2019 | 181.26 | 182.77 | 178.60 | 179.68 | 1,121,319 | -3.65(-1.99%) |
Aug 09, 2019 | 186.14 | 189.37 | 183.06 | 183.33 | 1,079,500 | -4.95(-2.63%) |
Aug 08, 2019 | 185.20 | 189.75 | 185.20 | 188.28 | 1,137,760 | +4.38(+2.38%) |
Aug 07, 2019 | 186.13 | 186.13 | 181.95 | 183.90 | 2,024,559 | -4.54(-2.41%) |
Aug 06, 2019 | 189.07 | 192.33 | 186.51 | 188.44 | 1,216,462 | +0.07(+0.04%) |
Aug 05, 2019 | 194.40 | 194.40 | 186.29 | 188.37 | 2,317,910 | -11.01(-5.52%) |
Aug 02, 2019 | 201.55 | 205.40 | 198.68 | 199.38 | 1,715,700 | -2.97(-1.47%) |