Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 188.30 | 195.88 | 178.60 | 194.30 | 2,386,379 | +25.75(+15.28%) |
Oct 30, 2019 | 171.58 | 173.05 | 166.04 | 168.55 | 1,318,970 | -1.33(-0.78%) |
Oct 29, 2019 | 169.78 | 171.71 | 166.72 | 169.88 | 494,806 | -0.94(-0.55%) |
Oct 28, 2019 | 170.53 | 173.28 | 170.41 | 170.82 | 408,709 | +1.15(+0.67%) |
Oct 25, 2019 | 170.96 | 172.68 | 169.22 | 169.68 | 363,681 | -1.28(-0.75%) |
Oct 24, 2019 | 168.53 | 171.57 | 168.21 | 170.96 | 393,082 | +4.69(+2.82%) |
Oct 23, 2019 | 166.10 | 168.23 | 163.60 | 166.27 | 308,128 | -1.33(-0.79%) |
Oct 22, 2019 | 172.76 | 172.76 | 165.01 | 167.60 | 392,140 | -3.78(-2.21%) |
Oct 21, 2019 | 168.21 | 173.32 | 167.40 | 171.38 | 404,148 | +4.51(+2.70%) |
Oct 18, 2019 | 167.92 | 168.97 | 164.31 | 166.87 | 419,109 | -1.67(-0.99%) |
Oct 17, 2019 | 169.53 | 171.74 | 168.14 | 168.54 | 358,532 | +0.78(+0.46%) |
Oct 16, 2019 | 167.57 | 168.29 | 165.10 | 167.76 | 390,322 | -0.27(-0.16%) |
Oct 15, 2019 | 165.48 | 169.72 | 165.26 | 168.03 | 501,367 | +3.94(+2.40%) |
Oct 14, 2019 | 164.41 | 166.28 | 163.10 | 164.09 | 395,801 | -0.28(-0.17%) |
Oct 11, 2019 | 163.07 | 166.79 | 162.20 | 164.38 | 607,647 | +4.39(+2.74%) |
Oct 10, 2019 | 162.35 | 164.47 | 159.38 | 159.99 | 553,286 | -1.70(-1.05%) |
Oct 09, 2019 | 161.35 | 164.09 | 161.00 | 161.69 | 414,800 | +3.30(+2.08%) |
Oct 08, 2019 | 158.95 | 162.60 | 158.11 | 158.39 | 510,557 | -1.72(-1.07%) |
Oct 07, 2019 | 162.20 | 164.05 | 159.95 | 160.10 | 592,914 | -2.43(-1.49%) |
Oct 04, 2019 | 160.40 | 162.76 | 158.63 | 162.53 | 464,338 | +4.61(+2.92%) |
Oct 03, 2019 | 155.88 | 158.89 | 153.36 | 157.92 | 489,209 | +2.47(+1.59%) |
Oct 02, 2019 | 158.47 | 158.47 | 153.99 | 155.45 | 783,005 | -5.11(-3.18%) |
Oct 01, 2019 | 163.72 | 164.57 | 160.20 | 160.55 | 458,587 | -2.42(-1.48%) |
Sep 30, 2019 | 164.04 | 164.85 | 158.58 | 162.97 | 1,050,749 | -1.16(-0.71%) |
Sep 27, 2019 | 171.53 | 172.20 | 161.15 | 164.13 | 874,484 | -7.21(-4.21%) |
Sep 26, 2019 | 170.97 | 172.29 | 169.03 | 171.34 | 495,418 | -0.02(-0.01%) |
Sep 25, 2019 | 175.59 | 177.24 | 168.95 | 171.37 | 960,912 | -5.16(-2.92%) |
Sep 24, 2019 | 182.05 | 183.30 | 175.63 | 176.53 | 482,229 | -3.99(-2.21%) |
Sep 23, 2019 | 176.36 | 184.81 | 175.93 | 180.52 | 604,499 | +4.13(+2.34%) |
Sep 20, 2019 | 178.28 | 179.91 | 174.66 | 176.39 | 1,023,666 | -1.28(-0.72%) |
Sep 19, 2019 | 174.34 | 180.73 | 173.60 | 177.67 | 780,255 | +4.47(+2.58%) |
Sep 18, 2019 | 171.90 | 175.32 | 170.40 | 173.20 | 502,740 | +1.12(+0.65%) |
Sep 17, 2019 | 170.73 | 173.55 | 168.96 | 172.08 | 626,461 | -0.65(-0.38%) |
Sep 16, 2019 | 173.45 | 175.04 | 170.48 | 172.73 | 748,408 | -2.69(-1.53%) |
Sep 13, 2019 | 177.87 | 180.45 | 174.38 | 175.42 | 786,912 | -2.58(-1.45%) |
Sep 12, 2019 | 176.68 | 182.10 | 168.31 | 178.00 | 1,953,970 | -9.38(-5.01%) |
Sep 11, 2019 | 186.07 | 191.33 | 181.77 | 187.38 | 914,992 | +2.93(+1.59%) |
Sep 10, 2019 | 201.81 | 202.72 | 181.08 | 184.46 | 2,196,449 | -20.19(-9.86%) |
Sep 09, 2019 | 219.47 | 221.43 | 203.34 | 204.64 | 1,023,705 | -13.39(-6.14%) |
Sep 06, 2019 | 216.88 | 223.43 | 216.52 | 218.03 | 1,034,016 | +2.59(+1.20%) |
Sep 05, 2019 | 206.65 | 218.16 | 206.65 | 215.44 | 1,235,982 | +11.98(+5.89%) |
Sep 04, 2019 | 198.76 | 203.99 | 195.97 | 203.46 | 636,835 | +8.96(+4.61%) |
Sep 03, 2019 | 198.27 | 198.62 | 193.54 | 194.50 | 616,218 | -4.83(-2.42%) |
Aug 30, 2019 | 202.59 | 202.97 | 198.50 | 199.33 | 301,309 | -1.40(-0.70%) |
Aug 29, 2019 | 202.99 | 204.16 | 200.33 | 200.72 | 406,597 | +0.79(+0.39%) |
Aug 28, 2019 | 194.82 | 201.60 | 192.34 | 199.94 | 393,310 | +4.09(+2.09%) |
Aug 27, 2019 | 199.45 | 201.00 | 194.56 | 195.84 | 469,051 | -3.13(-1.57%) |
Aug 26, 2019 | 201.90 | 201.95 | 198.33 | 198.98 | 371,455 | +1.07(+0.54%) |
Aug 23, 2019 | 203.68 | 206.18 | 195.16 | 197.91 | 519,843 | -7.39(-3.60%) |
Aug 22, 2019 | 206.96 | 208.57 | 203.46 | 205.30 | 347,509 | -1.47(-0.71%) |
Aug 21, 2019 | 207.60 | 208.54 | 206.15 | 206.78 | 383,721 | +2.12(+1.04%) |
Aug 20, 2019 | 207.08 | 208.31 | 204.51 | 204.65 | 350,903 | -2.12(-1.03%) |
Aug 19, 2019 | 208.37 | 210.51 | 205.81 | 206.78 | 523,671 | +2.30(+1.12%) |
Aug 16, 2019 | 202.52 | 206.00 | 202.05 | 204.48 | 405,937 | +3.85(+1.92%) |
Aug 15, 2019 | 202.32 | 203.83 | 198.04 | 200.63 | 341,743 | +0.06(+0.03%) |
Aug 14, 2019 | 203.22 | 205.38 | 197.46 | 200.57 | 696,835 | -7.41(-3.56%) |
Aug 13, 2019 | 202.02 | 210.56 | 202.02 | 207.98 | 584,361 | +4.39(+2.16%) |
Aug 12, 2019 | 203.90 | 207.03 | 202.75 | 203.59 | 413,399 | -2.75(-1.33%) |
Aug 09, 2019 | 208.06 | 208.46 | 204.65 | 206.33 | 490,774 | -3.42(-1.63%) |
Aug 08, 2019 | 209.13 | 210.64 | 206.50 | 209.75 | 793,300 | +4.63(+2.26%) |
Aug 07, 2019 | 196.20 | 206.00 | 195.10 | 205.13 | 802,690 | +6.06(+3.05%) |
Aug 06, 2019 | 193.12 | 199.34 | 193.05 | 199.06 | 904,205 | +10.25(+5.43%) |
Aug 05, 2019 | 193.05 | 193.50 | 185.65 | 188.82 | 1,129,166 | -10.53(-5.28%) |
Aug 02, 2019 | 211.38 | 211.75 | 182.58 | 199.35 | 2,447,170 | -3.33(-1.64%) |