Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 178.48 | 178.94 | 176.32 | 177.56 | 1,074,425 | -1.13(-0.63%) |
Oct 30, 2019 | 179.79 | 180.02 | 178.01 | 178.69 | 995,461 | -1.34(-0.75%) |
Oct 29, 2019 | 180.03 | 181.85 | 179.30 | 180.03 | 745,383 | +0.06(+0.03%) |
Oct 28, 2019 | 182.30 | 183.28 | 179.91 | 179.97 | 1,000,391 | -2.72(-1.49%) |
Oct 25, 2019 | 182.69 | 184.13 | 181.39 | 182.70 | 820,135 | -0.79(-0.43%) |
Oct 24, 2019 | 184.43 | 184.43 | 182.36 | 183.49 | 714,663 | -0.79(-0.43%) |
Oct 23, 2019 | 182.85 | 184.71 | 182.07 | 184.28 | 654,321 | +0.68(+0.37%) |
Oct 22, 2019 | 181.58 | 183.93 | 180.85 | 183.60 | 677,094 | +2.08(+1.15%) |
Oct 21, 2019 | 183.56 | 183.68 | 181.30 | 181.52 | 836,506 | -2.28(-1.24%) |
Oct 18, 2019 | 183.90 | 185.27 | 182.85 | 183.80 | 904,067 | -0.25(-0.14%) |
Oct 17, 2019 | 185.37 | 185.93 | 183.34 | 184.05 | 1,054,988 | -1.11(-0.60%) |
Oct 16, 2019 | 184.03 | 185.32 | 182.73 | 185.16 | 973,485 | +1.60(+0.87%) |
Oct 15, 2019 | 179.99 | 184.35 | 179.66 | 183.56 | 1,182,771 | +3.54(+1.96%) |
Oct 14, 2019 | 179.52 | 180.31 | 178.22 | 180.02 | 816,648 | -0.10(-0.06%) |
Oct 11, 2019 | 180.62 | 185.18 | 179.69 | 180.12 | 1,034,414 | +0.34(+0.19%) |
Oct 10, 2019 | 178.59 | 181.06 | 177.63 | 179.78 | 1,032,945 | +1.17(+0.65%) |
Oct 09, 2019 | 177.04 | 179.32 | 176.39 | 178.61 | 1,172,455 | +1.81(+1.02%) |
Oct 08, 2019 | 175.24 | 177.51 | 173.90 | 176.80 | 1,444,488 | +0.73(+0.41%) |
Oct 07, 2019 | 180.41 | 180.73 | 175.48 | 176.07 | 1,856,627 | -4.66(-2.58%) |
Oct 04, 2019 | 182.87 | 185.34 | 178.08 | 180.74 | 2,287,073 | -0.48(-0.27%) |
Oct 03, 2019 | 187.54 | 188.67 | 178.20 | 181.22 | 5,101,181 | -11.69(-6.06%) |
Oct 02, 2019 | 194.17 | 194.17 | 190.60 | 192.91 | 1,508,842 | -2.44(-1.25%) |
Oct 01, 2019 | 193.67 | 196.51 | 193.66 | 195.36 | 1,260,702 | +1.99(+1.03%) |
Sep 30, 2019 | 192.18 | 194.48 | 192.18 | 193.37 | 1,102,906 | +1.20(+0.62%) |
Sep 27, 2019 | 193.42 | 194.02 | 191.33 | 192.18 | 909,534 | -0.07(-0.03%) |
Sep 26, 2019 | 190.70 | 193.70 | 190.62 | 192.24 | 993,352 | +1.93(+1.01%) |
Sep 25, 2019 | 192.59 | 193.53 | 189.98 | 190.31 | 1,714,175 | -0.97(-0.51%) |
Sep 24, 2019 | 192.85 | 192.90 | 190.03 | 191.28 | 821,328 | -0.68(-0.35%) |
Sep 23, 2019 | 191.34 | 192.51 | 190.93 | 191.96 | 926,039 | +0.62(+0.33%) |
Sep 20, 2019 | 193.95 | 195.25 | 190.86 | 191.34 | 1,671,141 | -2.09(-1.08%) |
Sep 19, 2019 | 193.33 | 193.90 | 191.94 | 193.43 | 817,445 | +0.01(+0.00%) |
Sep 18, 2019 | 192.29 | 193.59 | 190.29 | 193.42 | 1,056,652 | +1.47(+0.77%) |
Sep 17, 2019 | 191.06 | 194.04 | 189.56 | 191.94 | 1,468,095 | +1.78(+0.94%) |
Sep 16, 2019 | 190.00 | 191.01 | 188.71 | 190.16 | 760,268 | -0.22(-0.11%) |
Sep 13, 2019 | 191.09 | 192.06 | 189.88 | 190.38 | 637,906 | +0.09(+0.05%) |
Sep 12, 2019 | 192.18 | 193.16 | 188.76 | 190.28 | 1,205,743 | -2.61(-1.35%) |
Sep 11, 2019 | 194.21 | 194.86 | 191.54 | 192.90 | 1,050,139 | -1.31(-0.68%) |
Sep 10, 2019 | 192.38 | 194.69 | 190.64 | 194.21 | 986,457 | +1.33(+0.69%) |
Sep 09, 2019 | 191.22 | 193.61 | 190.87 | 192.88 | 1,084,955 | +1.87(+0.98%) |
Sep 06, 2019 | 190.97 | 191.82 | 189.97 | 191.01 | 1,024,230 | -0.17(-0.09%) |
Sep 05, 2019 | 197.77 | 197.77 | 190.85 | 191.18 | 1,099,732 | -4.90(-2.50%) |
Sep 04, 2019 | 195.44 | 197.75 | 194.47 | 196.08 | 947,362 | +1.71(+0.88%) |
Sep 03, 2019 | 189.71 | 194.48 | 188.68 | 194.37 | 964,462 | +3.73(+1.96%) |
Aug 30, 2019 | 190.98 | 191.51 | 189.78 | 190.64 | 1,054,030 | -0.26(-0.14%) |
Aug 29, 2019 | 189.21 | 191.52 | 189.09 | 190.90 | 816,636 | +2.61(+1.39%) |
Aug 28, 2019 | 184.21 | 188.75 | 183.44 | 188.29 | 904,976 | +3.40(+1.84%) |
Aug 27, 2019 | 188.36 | 189.33 | 184.58 | 184.89 | 1,058,533 | -3.96(-2.10%) |
Aug 26, 2019 | 186.58 | 189.41 | 184.27 | 188.85 | 1,230,258 | +3.67(+1.98%) |
Aug 23, 2019 | 187.23 | 188.00 | 184.40 | 185.19 | 1,091,655 | -2.94(-1.56%) |
Aug 22, 2019 | 189.27 | 190.12 | 187.65 | 188.13 | 971,710 | -1.11(-0.59%) |
Aug 21, 2019 | 190.13 | 191.51 | 189.23 | 189.24 | 731,943 | +0.34(+0.18%) |
Aug 20, 2019 | 188.03 | 190.07 | 187.98 | 188.89 | 1,225,881 | +0.63(+0.34%) |
Aug 19, 2019 | 186.58 | 189.22 | 185.59 | 188.26 | 1,119,419 | +2.81(+1.51%) |
Aug 16, 2019 | 182.37 | 186.48 | 182.37 | 185.45 | 1,031,841 | +4.09(+2.26%) |
Aug 15, 2019 | 178.18 | 181.89 | 176.79 | 181.35 | 1,077,098 | +0.97(+0.54%) |
Aug 14, 2019 | 181.65 | 183.08 | 179.58 | 180.38 | 1,454,463 | -2.96(-1.61%) |
Aug 13, 2019 | 179.15 | 184.52 | 179.12 | 183.34 | 1,007,531 | +3.22(+1.79%) |
Aug 12, 2019 | 179.88 | 181.32 | 179.23 | 180.12 | 683,369 | -0.30(-0.17%) |
Aug 09, 2019 | 179.63 | 182.65 | 178.30 | 180.42 | 1,175,303 | +0.83(+0.46%) |
Aug 08, 2019 | 175.64 | 179.70 | 173.80 | 179.59 | 914,896 | +4.74(+2.71%) |
Aug 07, 2019 | 172.26 | 175.43 | 171.26 | 174.85 | 862,526 | +0.90(+0.52%) |
Aug 06, 2019 | 175.81 | 176.28 | 172.39 | 173.95 | 1,235,691 | +0.47(+0.27%) |
Aug 05, 2019 | 177.04 | 177.83 | 172.73 | 173.49 | 1,798,819 | -5.62(-3.14%) |
Aug 02, 2019 | 180.57 | 181.39 | 178.87 | 179.11 | 881,101 | -0.80(-0.44%) |