Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.19 | 185.36 | 181.38 | 182.43 | 839,033 | -1.56(-0.85%) |
Oct 30, 2019 | 184.88 | 185.43 | 182.69 | 183.99 | 1,412,493 | -0.77(-0.42%) |
Oct 29, 2019 | 177.12 | 185.17 | 175.77 | 184.76 | 2,289,149 | +2.78(+1.53%) |
Oct 28, 2019 | 183.12 | 183.65 | 181.03 | 181.97 | 972,575 | -0.33(-0.18%) |
Oct 25, 2019 | 181.18 | 182.40 | 180.28 | 182.31 | 603,382 | +1.05(+0.58%) |
Oct 24, 2019 | 179.44 | 182.61 | 179.06 | 181.25 | 1,635,292 | +2.36(+1.32%) |
Oct 23, 2019 | 179.74 | 180.95 | 178.13 | 178.90 | 1,684,149 | -0.05(-0.03%) |
Oct 22, 2019 | 181.99 | 182.22 | 178.89 | 178.94 | 1,219,698 | -3.05(-1.67%) |
Oct 21, 2019 | 184.32 | 184.74 | 181.22 | 181.99 | 1,191,123 | -2.10(-1.14%) |
Oct 18, 2019 | 184.45 | 185.08 | 182.66 | 184.09 | 708,771 | -0.21(-0.11%) |
Oct 17, 2019 | 186.27 | 186.58 | 183.38 | 184.30 | 780,548 | -1.13(-0.61%) |
Oct 16, 2019 | 184.79 | 186.07 | 183.59 | 185.43 | 868,063 | +0.55(+0.30%) |
Oct 15, 2019 | 185.56 | 185.92 | 184.62 | 184.88 | 680,237 | +0.61(+0.33%) |
Oct 14, 2019 | 184.63 | 185.88 | 184.21 | 184.27 | 727,897 | -0.69(-0.37%) |
Oct 11, 2019 | 185.29 | 187.53 | 184.74 | 184.97 | 836,481 | +1.47(+0.80%) |
Oct 10, 2019 | 181.35 | 183.68 | 180.92 | 183.49 | 743,902 | +1.78(+0.98%) |
Oct 09, 2019 | 181.88 | 182.92 | 181.01 | 181.71 | 878,662 | +1.58(+0.88%) |
Oct 08, 2019 | 181.29 | 181.78 | 179.79 | 180.13 | 1,162,454 | -1.39(-0.76%) |
Oct 07, 2019 | 183.83 | 184.70 | 181.47 | 181.52 | 1,401,598 | -3.33(-1.80%) |
Oct 04, 2019 | 183.53 | 186.52 | 183.46 | 184.85 | 841,850 | +1.70(+0.93%) |
Oct 03, 2019 | 182.03 | 183.26 | 179.52 | 183.15 | 839,215 | +0.95(+0.52%) |
Oct 02, 2019 | 184.70 | 185.88 | 181.05 | 182.20 | 1,000,982 | -3.83(-2.06%) |
Oct 01, 2019 | 188.98 | 189.42 | 185.58 | 186.03 | 1,017,924 | -2.07(-1.10%) |
Sep 30, 2019 | 187.86 | 189.11 | 187.63 | 188.10 | 829,151 | +0.24(+0.13%) |
Sep 27, 2019 | 189.75 | 189.96 | 186.56 | 187.86 | 1,036,941 | -0.61(-0.32%) |
Sep 26, 2019 | 187.13 | 189.35 | 186.26 | 188.47 | 1,026,767 | +1.07(+0.57%) |
Sep 25, 2019 | 185.80 | 187.47 | 184.66 | 187.40 | 793,758 | +2.32(+1.25%) |
Sep 24, 2019 | 187.41 | 188.87 | 184.89 | 185.08 | 1,133,201 | -0.92(-0.50%) |
Sep 23, 2019 | 185.45 | 186.78 | 185.42 | 186.00 | 570,096 | -0.22(-0.12%) |
Sep 20, 2019 | 186.91 | 187.80 | 185.78 | 186.22 | 1,676,963 | -0.42(-0.22%) |
Sep 19, 2019 | 185.37 | 187.43 | 185.37 | 186.64 | 805,728 | +0.42(+0.22%) |
Sep 18, 2019 | 185.69 | 186.51 | 184.50 | 186.22 | 864,373 | +1.18(+0.64%) |
Sep 17, 2019 | 183.23 | 186.67 | 182.68 | 185.04 | 1,156,674 | +2.57(+1.41%) |
Sep 16, 2019 | 187.38 | 188.01 | 181.95 | 182.47 | 1,470,451 | -6.00(-3.19%) |
Sep 13, 2019 | 188.03 | 188.65 | 186.37 | 188.47 | 1,001,250 | +1.06(+0.57%) |
Sep 12, 2019 | 188.97 | 191.42 | 186.62 | 187.41 | 1,093,725 | +0.55(+0.29%) |
Sep 11, 2019 | 186.97 | 188.01 | 185.14 | 186.86 | 1,408,811 | -0.07(-0.04%) |
Sep 10, 2019 | 189.45 | 189.74 | 185.60 | 186.93 | 2,087,876 | -3.34(-1.75%) |
Sep 09, 2019 | 197.10 | 197.10 | 188.52 | 190.26 | 1,457,850 | -5.60(-2.86%) |
Sep 06, 2019 | 195.65 | 196.82 | 194.31 | 195.86 | 1,043,566 | +1.29(+0.66%) |
Sep 05, 2019 | 197.26 | 197.81 | 194.49 | 194.57 | 950,684 | -1.42(-0.73%) |
Sep 04, 2019 | 196.02 | 196.37 | 194.77 | 196.00 | 903,472 | +2.22(+1.14%) |
Sep 03, 2019 | 194.23 | 195.04 | 192.46 | 193.78 | 1,171,675 | -1.72(-0.88%) |
Aug 30, 2019 | 197.10 | 197.47 | 194.92 | 195.50 | 1,139,491 | -0.65(-0.33%) |
Aug 29, 2019 | 195.21 | 197.07 | 195.03 | 196.16 | 1,144,476 | +2.10(+1.08%) |
Aug 28, 2019 | 192.90 | 194.45 | 192.17 | 194.05 | 1,221,763 | +0.06(+0.03%) |
Aug 27, 2019 | 194.03 | 196.09 | 193.28 | 194.00 | 1,859,980 | +1.73(+0.90%) |
Aug 26, 2019 | 192.52 | 193.10 | 191.64 | 192.27 | 1,170,786 | +1.02(+0.53%) |
Aug 23, 2019 | 195.82 | 196.95 | 190.16 | 191.25 | 1,231,617 | -4.80(-2.45%) |
Aug 22, 2019 | 197.21 | 198.14 | 194.13 | 196.04 | 838,321 | -0.21(-0.11%) |
Aug 21, 2019 | 196.88 | 197.35 | 195.62 | 196.25 | 714,901 | +0.47(+0.24%) |
Aug 20, 2019 | 197.39 | 197.64 | 195.46 | 195.78 | 774,652 | -1.87(-0.94%) |
Aug 19, 2019 | 198.26 | 198.88 | 195.22 | 197.64 | 1,017,008 | +1.67(+0.85%) |
Aug 16, 2019 | 193.54 | 196.75 | 193.19 | 195.98 | 1,242,065 | +2.97(+1.54%) |
Aug 15, 2019 | 192.31 | 193.43 | 191.25 | 193.00 | 998,193 | +1.92(+1.01%) |
Aug 14, 2019 | 194.26 | 195.43 | 190.68 | 191.08 | 1,151,953 | -5.52(-2.81%) |
Aug 13, 2019 | 194.47 | 197.39 | 193.09 | 196.59 | 880,587 | +2.45(+1.26%) |
Aug 12, 2019 | 194.94 | 196.01 | 193.64 | 194.14 | 812,594 | -1.04(-0.53%) |
Aug 09, 2019 | 193.95 | 196.08 | 192.75 | 195.18 | 743,128 | +0.88(+0.45%) |
Aug 08, 2019 | 191.44 | 194.42 | 190.69 | 194.30 | 851,115 | +4.60(+2.42%) |
Aug 07, 2019 | 185.75 | 190.54 | 184.78 | 189.70 | 1,262,406 | +3.28(+1.76%) |
Aug 06, 2019 | 185.55 | 186.71 | 182.44 | 186.42 | 1,439,712 | +2.25(+1.22%) |
Aug 05, 2019 | 187.31 | 188.09 | 182.11 | 184.17 | 1,398,468 | -5.34(-2.82%) |
Aug 02, 2019 | 190.15 | 190.68 | 187.88 | 189.51 | 1,243,859 | -0.89(-0.47%) |