Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.96 | 179.49 | 171.96 | 177.91 | 4,618,409 | -6.69(-3.62%) |
Oct 30, 2019 | 184.05 | 185.90 | 183.39 | 184.59 | 3,135,403 | +2.68(+1.48%) |
Oct 29, 2019 | 177.69 | 184.75 | 177.20 | 181.91 | 2,689,923 | +4.54(+2.56%) |
Oct 28, 2019 | 178.76 | 179.55 | 177.02 | 177.37 | 1,768,843 | -2.79(-1.55%) |
Oct 25, 2019 | 178.60 | 181.83 | 178.04 | 180.16 | 1,560,164 | +1.01(+0.56%) |
Oct 24, 2019 | 178.75 | 180.38 | 177.93 | 179.15 | 1,533,691 | +1.59(+0.90%) |
Oct 23, 2019 | 176.84 | 179.66 | 176.63 | 177.55 | 1,688,206 | +0.76(+0.43%) |
Oct 22, 2019 | 179.15 | 181.18 | 176.18 | 176.79 | 1,677,825 | -0.58(-0.33%) |
Oct 21, 2019 | 176.69 | 179.07 | 176.54 | 177.37 | 2,334,215 | +0.17(+0.10%) |
Oct 18, 2019 | 178.27 | 178.54 | 175.58 | 177.20 | 3,734,824 | -2.07(-1.16%) |
Oct 17, 2019 | 185.11 | 186.81 | 179.09 | 179.27 | 2,019,651 | -4.81(-2.61%) |
Oct 16, 2019 | 183.90 | 184.11 | 180.53 | 184.08 | 1,240,644 | +1.58(+0.86%) |
Oct 15, 2019 | 184.43 | 185.73 | 182.41 | 182.51 | 1,305,692 | -1.66(-0.90%) |
Oct 14, 2019 | 185.48 | 186.40 | 182.44 | 184.17 | 903,633 | -0.98(-0.53%) |
Oct 11, 2019 | 182.99 | 186.96 | 182.07 | 185.15 | 1,267,417 | +3.97(+2.19%) |
Oct 10, 2019 | 182.42 | 183.17 | 180.11 | 181.17 | 2,429,402 | -1.35(-0.74%) |
Oct 09, 2019 | 182.01 | 184.02 | 181.20 | 182.52 | 1,406,559 | +1.92(+1.06%) |
Oct 08, 2019 | 184.58 | 185.28 | 180.20 | 180.60 | 1,522,489 | -5.85(-3.14%) |
Oct 07, 2019 | 189.01 | 190.03 | 186.29 | 186.45 | 1,936,038 | -2.79(-1.47%) |
Oct 04, 2019 | 185.48 | 189.55 | 185.48 | 189.24 | 1,020,111 | +4.24(+2.29%) |
Oct 03, 2019 | 183.58 | 185.84 | 183.06 | 185.00 | 1,421,494 | +1.59(+0.87%) |
Oct 02, 2019 | 186.62 | 187.20 | 182.73 | 183.41 | 1,546,687 | -4.99(-2.65%) |
Oct 01, 2019 | 189.99 | 192.38 | 187.55 | 188.39 | 1,247,019 | -1.62(-0.85%) |
Sep 30, 2019 | 187.51 | 190.55 | 186.78 | 190.02 | 1,405,148 | +2.50(+1.33%) |
Sep 27, 2019 | 188.36 | 188.58 | 185.81 | 187.51 | 1,045,763 | +0.94(+0.51%) |
Sep 26, 2019 | 185.27 | 187.43 | 184.98 | 186.57 | 1,002,227 | +1.87(+1.01%) |
Sep 25, 2019 | 186.24 | 187.03 | 184.04 | 184.70 | 1,176,980 | -1.55(-0.83%) |
Sep 24, 2019 | 186.62 | 189.66 | 185.58 | 186.24 | 1,748,834 | +1.91(+1.04%) |
Sep 23, 2019 | 184.01 | 185.94 | 182.95 | 184.33 | 1,030,374 | +1.04(+0.57%) |
Sep 20, 2019 | 184.11 | 186.04 | 183.22 | 183.29 | 2,338,204 | -0.96(-0.52%) |
Sep 19, 2019 | 183.16 | 185.59 | 183.16 | 184.26 | 1,328,561 | +0.86(+0.47%) |
Sep 18, 2019 | 182.85 | 183.62 | 181.30 | 183.40 | 1,330,407 | +0.65(+0.36%) |
Sep 17, 2019 | 184.72 | 185.72 | 182.54 | 182.75 | 1,678,891 | -1.16(-0.63%) |
Sep 16, 2019 | 184.84 | 185.68 | 181.79 | 183.90 | 1,829,860 | -2.17(-1.17%) |
Sep 13, 2019 | 186.67 | 188.87 | 184.89 | 186.07 | 1,828,724 | -2.29(-1.22%) |
Sep 12, 2019 | 190.92 | 191.95 | 188.17 | 188.36 | 1,507,059 | -0.05(-0.03%) |
Sep 11, 2019 | 189.57 | 191.01 | 188.25 | 188.41 | 1,396,916 | -2.09(-1.10%) |
Sep 10, 2019 | 194.61 | 194.84 | 189.11 | 190.50 | 2,426,310 | -5.67(-2.89%) |
Sep 09, 2019 | 197.70 | 197.86 | 195.25 | 196.18 | 1,908,708 | -1.56(-0.79%) |
Sep 06, 2019 | 195.87 | 198.18 | 195.78 | 197.73 | 1,989,128 | +1.96(+1.00%) |
Sep 05, 2019 | 196.46 | 197.50 | 194.41 | 195.78 | 2,211,182 | +2.16(+1.12%) |
Sep 04, 2019 | 192.42 | 194.81 | 190.20 | 193.62 | 2,536,522 | +3.09(+1.62%) |
Sep 03, 2019 | 187.92 | 190.65 | 187.77 | 190.53 | 2,106,854 | +1.43(+0.76%) |
Aug 30, 2019 | 193.76 | 194.29 | 187.52 | 189.10 | 2,476,934 | -5.37(-2.76%) |
Aug 29, 2019 | 195.31 | 196.33 | 192.82 | 194.47 | 1,684,590 | +1.42(+0.74%) |
Aug 28, 2019 | 190.37 | 193.06 | 189.68 | 193.04 | 1,762,651 | +1.91(+1.00%) |
Aug 27, 2019 | 192.55 | 193.22 | 190.31 | 191.14 | 1,299,455 | +0.37(+0.20%) |
Aug 26, 2019 | 189.79 | 192.48 | 188.25 | 190.76 | 1,757,130 | +2.87(+1.53%) |
Aug 23, 2019 | 192.07 | 193.67 | 187.02 | 187.90 | 1,905,433 | -5.16(-2.67%) |
Aug 22, 2019 | 194.58 | 195.68 | 190.70 | 193.05 | 1,480,147 | -1.10(-0.57%) |
Aug 21, 2019 | 194.68 | 195.51 | 191.83 | 194.16 | 2,476,583 | +1.45(+0.75%) |
Aug 20, 2019 | 190.03 | 196.33 | 189.29 | 192.71 | 3,574,647 | +0.53(+0.27%) |
Aug 19, 2019 | 186.04 | 193.32 | 182.33 | 192.19 | 5,576,515 | +21.38(+12.52%) |
Aug 16, 2019 | 168.29 | 172.61 | 167.73 | 170.81 | 2,572,230 | +3.61(+2.16%) |
Aug 15, 2019 | 167.99 | 169.68 | 166.49 | 167.20 | 2,268,510 | +0.29(+0.18%) |
Aug 14, 2019 | 168.08 | 169.18 | 166.45 | 166.90 | 2,270,543 | -5.40(-3.14%) |
Aug 13, 2019 | 168.34 | 174.90 | 167.07 | 172.30 | 1,819,412 | +2.93(+1.73%) |
Aug 12, 2019 | 172.50 | 172.50 | 166.81 | 169.38 | 1,796,452 | -5.61(-3.21%) |
Aug 09, 2019 | 177.60 | 178.56 | 173.40 | 174.99 | 1,245,561 | -2.69(-1.51%) |
Aug 08, 2019 | 174.63 | 178.65 | 174.16 | 177.68 | 1,375,175 | +3.66(+2.10%) |
Aug 07, 2019 | 169.85 | 174.50 | 168.65 | 174.02 | 1,943,205 | +2.89(+1.69%) |
Aug 06, 2019 | 167.73 | 171.69 | 167.56 | 171.13 | 2,470,681 | +4.77(+2.86%) |
Aug 05, 2019 | 171.42 | 171.42 | 165.09 | 166.37 | 2,081,442 | -7.28(-4.19%) |
Aug 02, 2019 | 173.46 | 175.64 | 172.63 | 173.65 | 1,293,722 | -0.53(-0.31%) |