Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 205.35 | 207.40 | 203.15 | 204.27 | 1,802,479 | -1.58(-0.77%) |
Oct 30, 2019 | 205.77 | 206.11 | 204.30 | 205.85 | 1,283,627 | +0.27(+0.13%) |
Oct 29, 2019 | 206.13 | 207.48 | 204.66 | 205.58 | 1,179,086 | -0.39(-0.19%) |
Oct 28, 2019 | 203.90 | 207.53 | 203.00 | 205.97 | 2,423,928 | -2.03(-0.98%) |
Oct 25, 2019 | 206.35 | 208.06 | 205.00 | 208.00 | 993,500 | +1.16(+0.56%) |
Oct 24, 2019 | 205.22 | 206.88 | 204.91 | 206.84 | 838,345 | +1.38(+0.67%) |
Oct 23, 2019 | 204.05 | 206.42 | 203.50 | 205.46 | 1,072,658 | +1.06(+0.52%) |
Oct 22, 2019 | 206.42 | 207.17 | 203.96 | 204.40 | 1,045,032 | -0.88(-0.43%) |
Oct 21, 2019 | 207.16 | 207.65 | 203.00 | 205.28 | 1,570,296 | -1.83(-0.88%) |
Oct 18, 2019 | 203.70 | 209.02 | 203.31 | 207.11 | 2,359,000 | +2.15(+1.05%) |
Oct 17, 2019 | 204.80 | 205.65 | 204.23 | 204.96 | 1,309,424 | +1.88(+0.93%) |
Oct 16, 2019 | 202.36 | 203.93 | 201.67 | 203.08 | 1,452,572 | -0.81(-0.40%) |
Oct 15, 2019 | 203.40 | 205.40 | 202.31 | 203.89 | 2,065,270 | +0.85(+0.42%) |
Oct 14, 2019 | 201.89 | 205.11 | 201.24 | 203.04 | 1,850,606 | +1.42(+0.70%) |
Oct 11, 2019 | 199.55 | 202.98 | 199.55 | 201.62 | 2,293,400 | +3.49(+1.76%) |
Oct 10, 2019 | 192.28 | 198.22 | 191.61 | 198.13 | 2,472,849 | +6.12(+3.19%) |
Oct 09, 2019 | 193.85 | 194.50 | 192.00 | 192.01 | 922,460 | +0.64(+0.33%) |
Oct 08, 2019 | 190.06 | 194.24 | 188.94 | 191.37 | 1,157,602 | -0.29(-0.15%) |
Oct 07, 2019 | 191.92 | 193.40 | 190.81 | 191.66 | 1,168,154 | -1.46(-0.76%) |
Oct 04, 2019 | 190.45 | 193.43 | 189.94 | 193.12 | 1,200,400 | +2.97(+1.56%) |
Oct 03, 2019 | 188.76 | 190.30 | 185.36 | 190.15 | 1,400,010 | +1.02(+0.54%) |
Oct 02, 2019 | 190.92 | 191.75 | 187.12 | 189.13 | 1,353,444 | -3.56(-1.85%) |
Oct 01, 2019 | 193.41 | 194.07 | 191.32 | 192.69 | 1,324,069 | +0.16(+0.08%) |
Sep 30, 2019 | 190.32 | 193.41 | 190.05 | 192.53 | 1,235,750 | +2.81(+1.48%) |
Sep 27, 2019 | 192.68 | 192.96 | 188.55 | 189.72 | 1,162,300 | -1.82(-0.95%) |
Sep 26, 2019 | 192.36 | 193.93 | 189.64 | 191.54 | 965,829 | -1.48(-0.77%) |
Sep 25, 2019 | 193.94 | 195.10 | 190.57 | 193.02 | 1,376,055 | -0.83(-0.43%) |
Sep 24, 2019 | 196.45 | 196.79 | 190.74 | 193.85 | 2,033,512 | -1.33(-0.68%) |
Sep 23, 2019 | 190.70 | 195.87 | 190.70 | 195.18 | 2,374,410 | +5.88(+3.11%) |
Sep 20, 2019 | 194.08 | 196.04 | 189.18 | 189.30 | 2,454,500 | -4.31(-2.23%) |
Sep 19, 2019 | 195.70 | 196.06 | 193.17 | 193.61 | 1,336,680 | -1.75(-0.90%) |
Sep 18, 2019 | 195.46 | 197.16 | 192.65 | 195.36 | 1,423,247 | -0.59(-0.30%) |
Sep 17, 2019 | 193.50 | 197.33 | 193.38 | 195.95 | 1,222,958 | +2.25(+1.16%) |
Sep 16, 2019 | 194.16 | 194.91 | 192.12 | 193.70 | 1,310,622 | -1.48(-0.76%) |
Sep 13, 2019 | 198.80 | 199.42 | 194.86 | 195.18 | 1,512,700 | -3.55(-1.79%) |
Sep 12, 2019 | 198.17 | 201.55 | 196.88 | 198.73 | 2,322,289 | +2.32(+1.18%) |
Sep 11, 2019 | 193.02 | 198.78 | 192.00 | 196.41 | 2,172,398 | +3.15(+1.63%) |
Sep 10, 2019 | 194.29 | 194.29 | 190.90 | 193.26 | 2,538,181 | -1.13(-0.58%) |
Sep 09, 2019 | 203.51 | 203.76 | 194.06 | 194.39 | 3,878,354 | -8.75(-4.31%) |
Sep 06, 2019 | 197.79 | 204.44 | 197.75 | 203.14 | 10,969,400 | +14.73(+7.82%) |
Sep 05, 2019 | 184.00 | 188.95 | 183.88 | 188.41 | 5,899,652 | +7.71(+4.27%) |
Sep 04, 2019 | 180.65 | 181.86 | 179.99 | 180.70 | 2,109,617 | +1.16(+0.65%) |
Sep 03, 2019 | 183.53 | 184.26 | 178.26 | 179.54 | 2,558,585 | -5.13(-2.78%) |
Aug 30, 2019 | 187.48 | 187.74 | 182.59 | 184.67 | 1,240,000 | -1.39(-0.75%) |
Aug 29, 2019 | 184.83 | 187.20 | 184.16 | 186.06 | 1,423,421 | +3.36(+1.84%) |
Aug 28, 2019 | 179.25 | 183.08 | 178.53 | 182.70 | 895,111 | +2.59(+1.44%) |
Aug 27, 2019 | 182.95 | 183.80 | 179.80 | 180.11 | 1,428,671 | -2.24(-1.23%) |
Aug 26, 2019 | 182.98 | 182.98 | 180.16 | 182.35 | 805,446 | +2.32(+1.29%) |
Aug 23, 2019 | 183.00 | 184.12 | 178.83 | 180.03 | 1,654,500 | -3.94(-2.14%) |
Aug 22, 2019 | 183.88 | 185.12 | 180.78 | 183.97 | 1,071,799 | +0.64(+0.35%) |
Aug 21, 2019 | 182.00 | 183.53 | 179.90 | 183.33 | 971,517 | +3.66(+2.04%) |
Aug 20, 2019 | 178.84 | 180.60 | 177.24 | 179.67 | 1,039,174 | +1.00(+0.56%) |
Aug 19, 2019 | 179.95 | 181.03 | 177.37 | 178.67 | 1,181,520 | +0.84(+0.47%) |
Aug 16, 2019 | 177.51 | 179.54 | 176.18 | 177.83 | 995,700 | +2.39(+1.36%) |
Aug 15, 2019 | 176.20 | 176.35 | 172.44 | 175.44 | 1,140,876 | +1.44(+0.83%) |
Aug 14, 2019 | 176.05 | 176.85 | 174.00 | 174.00 | 1,769,711 | -5.59(-3.11%) |
Aug 13, 2019 | 177.62 | 183.72 | 176.42 | 179.59 | 1,689,666 | +0.77(+0.43%) |
Aug 12, 2019 | 182.00 | 182.05 | 177.66 | 178.82 | 965,449 | -4.00(-2.19%) |
Aug 09, 2019 | 185.35 | 186.00 | 180.94 | 182.82 | 950,600 | -2.78(-1.50%) |
Aug 08, 2019 | 182.60 | 186.88 | 182.26 | 185.60 | 1,481,040 | +4.24(+2.34%) |
Aug 07, 2019 | 177.44 | 181.59 | 176.02 | 181.36 | 1,009,349 | +1.73(+0.96%) |
Aug 06, 2019 | 176.50 | 180.46 | 175.82 | 179.63 | 1,371,297 | +5.17(+2.96%) |
Aug 05, 2019 | 173.60 | 176.55 | 172.12 | 174.46 | 2,362,016 | -4.47(-2.50%) |
Aug 02, 2019 | 184.60 | 184.89 | 177.60 | 178.93 | 1,937,600 | -6.52(-3.52%) |