Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.62 | 185.80 | 181.80 | 182.86 | 837,066 | -1.56(-0.85%) |
Oct 30, 2019 | 185.31 | 185.87 | 183.12 | 184.42 | 1,409,182 | -0.77(-0.42%) |
Oct 29, 2019 | 177.54 | 185.60 | 176.19 | 185.19 | 2,283,784 | +2.79(+1.53%) |
Oct 28, 2019 | 183.55 | 184.08 | 181.45 | 182.40 | 970,296 | -0.33(-0.18%) |
Oct 25, 2019 | 181.60 | 182.83 | 180.70 | 182.74 | 601,968 | +1.06(+0.58%) |
Oct 24, 2019 | 179.86 | 183.04 | 179.48 | 181.68 | 1,631,460 | +2.36(+1.32%) |
Oct 23, 2019 | 180.16 | 181.37 | 178.55 | 179.32 | 1,680,202 | -0.05(-0.03%) |
Oct 22, 2019 | 182.42 | 182.65 | 179.31 | 179.37 | 1,216,839 | -3.06(-1.68%) |
Oct 21, 2019 | 184.75 | 185.17 | 181.64 | 182.42 | 1,188,331 | -2.10(-1.14%) |
Oct 18, 2019 | 184.89 | 185.51 | 183.09 | 184.53 | 707,110 | -0.21(-0.11%) |
Oct 17, 2019 | 186.71 | 187.02 | 183.81 | 184.74 | 778,718 | -1.13(-0.61%) |
Oct 16, 2019 | 185.23 | 186.51 | 184.02 | 185.87 | 866,028 | +0.55(+0.30%) |
Oct 15, 2019 | 186.00 | 186.35 | 185.06 | 185.31 | 678,643 | +0.61(+0.33%) |
Oct 14, 2019 | 185.07 | 186.32 | 184.64 | 184.71 | 726,191 | -0.70(-0.37%) |
Oct 11, 2019 | 185.72 | 187.97 | 185.17 | 185.40 | 834,520 | +1.48(+0.80%) |
Oct 10, 2019 | 181.77 | 184.12 | 181.34 | 183.93 | 742,159 | +1.79(+0.98%) |
Oct 09, 2019 | 182.31 | 183.35 | 181.44 | 182.13 | 876,602 | +1.58(+0.88%) |
Oct 08, 2019 | 181.72 | 182.21 | 180.21 | 180.56 | 1,159,729 | -1.39(-0.76%) |
Oct 07, 2019 | 184.26 | 185.13 | 181.90 | 181.94 | 1,398,313 | -3.34(-1.80%) |
Oct 04, 2019 | 183.96 | 186.96 | 183.89 | 185.29 | 839,877 | +1.70(+0.93%) |
Oct 03, 2019 | 182.46 | 183.69 | 179.95 | 183.58 | 837,248 | +0.95(+0.52%) |
Oct 02, 2019 | 185.13 | 186.31 | 181.48 | 182.63 | 998,636 | -3.84(-2.06%) |
Oct 01, 2019 | 189.43 | 189.87 | 186.02 | 186.47 | 1,015,538 | -2.08(-1.10%) |
Sep 30, 2019 | 188.31 | 189.55 | 188.08 | 188.54 | 827,208 | +0.24(+0.13%) |
Sep 27, 2019 | 190.20 | 190.41 | 187.00 | 188.31 | 1,034,511 | -0.61(-0.32%) |
Sep 26, 2019 | 187.57 | 189.80 | 186.70 | 188.91 | 1,024,360 | +1.08(+0.57%) |
Sep 25, 2019 | 186.24 | 187.91 | 185.10 | 187.84 | 791,897 | +2.32(+1.25%) |
Sep 24, 2019 | 187.85 | 189.31 | 185.32 | 185.51 | 1,130,545 | -0.92(-0.50%) |
Sep 23, 2019 | 185.89 | 187.22 | 185.86 | 186.44 | 568,760 | -0.22(-0.12%) |
Sep 20, 2019 | 187.35 | 188.24 | 186.22 | 186.66 | 1,673,032 | -0.42(-0.22%) |
Sep 19, 2019 | 185.80 | 187.87 | 185.80 | 187.08 | 803,840 | +0.42(+0.22%) |
Sep 18, 2019 | 186.12 | 186.95 | 184.93 | 186.66 | 862,347 | +1.18(+0.64%) |
Sep 17, 2019 | 183.66 | 187.10 | 183.11 | 185.48 | 1,153,963 | +2.58(+1.41%) |
Sep 16, 2019 | 187.82 | 188.46 | 182.37 | 182.90 | 1,467,005 | -6.02(-3.19%) |
Sep 13, 2019 | 188.48 | 189.09 | 186.81 | 188.91 | 998,903 | +1.06(+0.57%) |
Sep 12, 2019 | 189.42 | 191.87 | 187.06 | 187.85 | 1,091,162 | +0.55(+0.29%) |
Sep 11, 2019 | 187.40 | 188.45 | 185.57 | 187.30 | 1,405,509 | -0.07(-0.04%) |
Sep 10, 2019 | 189.89 | 190.18 | 186.04 | 187.37 | 2,082,983 | -3.34(-1.75%) |
Sep 09, 2019 | 197.57 | 197.57 | 188.96 | 190.71 | 1,454,433 | -5.61(-2.86%) |
Sep 06, 2019 | 196.10 | 197.28 | 194.76 | 196.32 | 1,041,121 | +1.29(+0.66%) |
Sep 05, 2019 | 197.73 | 198.28 | 194.94 | 195.03 | 948,456 | -1.42(-0.73%) |
Sep 04, 2019 | 196.48 | 196.84 | 195.23 | 196.46 | 901,354 | +2.22(+1.14%) |
Sep 03, 2019 | 194.69 | 195.50 | 192.91 | 194.23 | 1,168,929 | -1.73(-0.88%) |
Aug 30, 2019 | 197.57 | 197.93 | 195.38 | 195.96 | 1,136,821 | -0.66(-0.33%) |
Aug 29, 2019 | 195.67 | 197.53 | 195.49 | 196.62 | 1,141,793 | +2.11(+1.08%) |
Aug 28, 2019 | 193.35 | 194.91 | 192.62 | 194.51 | 1,218,900 | +0.06(+0.03%) |
Aug 27, 2019 | 194.49 | 196.55 | 193.73 | 194.45 | 1,855,621 | +1.73(+0.90%) |
Aug 26, 2019 | 192.97 | 193.55 | 192.09 | 192.72 | 1,168,042 | +1.03(+0.54%) |
Aug 23, 2019 | 196.28 | 197.41 | 190.60 | 191.70 | 1,228,731 | -4.81(-2.45%) |
Aug 22, 2019 | 197.67 | 198.60 | 194.59 | 196.50 | 836,356 | -0.21(-0.11%) |
Aug 21, 2019 | 197.34 | 197.81 | 196.08 | 196.71 | 713,226 | +0.47(+0.24%) |
Aug 20, 2019 | 197.85 | 198.11 | 195.91 | 196.24 | 772,837 | -1.87(-0.94%) |
Aug 19, 2019 | 198.73 | 199.34 | 195.68 | 198.11 | 1,014,625 | +1.67(+0.85%) |
Aug 16, 2019 | 194.00 | 197.22 | 193.64 | 196.44 | 1,239,154 | +2.98(+1.54%) |
Aug 15, 2019 | 192.76 | 193.89 | 191.70 | 193.45 | 995,853 | +1.93(+1.01%) |
Aug 14, 2019 | 194.72 | 195.89 | 191.13 | 191.53 | 1,149,253 | -5.53(-2.81%) |
Aug 13, 2019 | 194.93 | 197.85 | 193.54 | 197.05 | 878,523 | +2.46(+1.26%) |
Aug 12, 2019 | 195.40 | 196.47 | 194.09 | 194.59 | 810,690 | -1.05(-0.53%) |
Aug 09, 2019 | 194.40 | 196.54 | 193.20 | 195.64 | 741,386 | +0.88(+0.45%) |
Aug 08, 2019 | 191.89 | 194.88 | 191.14 | 194.75 | 849,120 | +4.61(+2.42%) |
Aug 07, 2019 | 186.19 | 190.99 | 185.22 | 190.15 | 1,259,448 | +3.29(+1.76%) |
Aug 06, 2019 | 185.99 | 187.15 | 182.87 | 186.86 | 1,436,338 | +2.26(+1.22%) |
Aug 05, 2019 | 187.75 | 188.53 | 182.54 | 184.60 | 1,395,190 | -5.36(-2.82%) |
Aug 02, 2019 | 190.59 | 191.13 | 188.32 | 189.96 | 1,240,943 | -0.89(-0.47%) |