Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 195.51 | 196.41 | 191.53 | 195.14 | 2,258,751 | +0.75(+0.39%) |
Oct 30, 2019 | 193.44 | 194.54 | 192.03 | 194.39 | 1,699,132 | +0.97(+0.50%) |
Oct 29, 2019 | 188.81 | 194.01 | 188.40 | 193.42 | 2,284,271 | +4.84(+2.57%) |
Oct 28, 2019 | 195.77 | 195.96 | 187.94 | 188.58 | 3,835,007 | -5.30(-2.73%) |
Oct 25, 2019 | 199.71 | 199.72 | 192.56 | 193.88 | 2,693,099 | -6.08(-3.04%) |
Oct 24, 2019 | 202.23 | 202.88 | 199.85 | 199.96 | 1,228,197 | -2.28(-1.13%) |
Oct 23, 2019 | 202.45 | 203.44 | 200.32 | 202.24 | 1,292,696 | -0.64(-0.32%) |
Oct 22, 2019 | 205.05 | 206.89 | 202.61 | 202.89 | 1,498,805 | -2.38(-1.16%) |
Oct 21, 2019 | 205.12 | 205.44 | 202.85 | 205.27 | 1,424,658 | +0.28(+0.14%) |
Oct 18, 2019 | 202.18 | 205.44 | 202.09 | 204.99 | 1,725,850 | +2.85(+1.41%) |
Oct 17, 2019 | 200.53 | 203.25 | 199.95 | 202.15 | 1,340,424 | +3.53(+1.77%) |
Oct 16, 2019 | 200.03 | 200.03 | 197.35 | 198.62 | 1,689,364 | -2.00(-1.00%) |
Oct 15, 2019 | 201.99 | 202.64 | 198.50 | 200.62 | 1,118,292 | -1.28(-0.63%) |
Oct 14, 2019 | 201.32 | 202.76 | 200.89 | 201.90 | 936,547 | +1.06(+0.53%) |
Oct 11, 2019 | 202.38 | 203.17 | 200.75 | 200.84 | 1,528,600 | -1.64(-0.81%) |
Oct 10, 2019 | 202.36 | 203.73 | 200.53 | 202.48 | 2,119,208 | -0.26(-0.13%) |
Oct 09, 2019 | 202.74 | 203.43 | 201.63 | 202.74 | 1,163,088 | +0.42(+0.21%) |
Oct 08, 2019 | 201.53 | 204.12 | 200.11 | 202.31 | 2,192,921 | +0.73(+0.36%) |
Oct 07, 2019 | 201.50 | 202.77 | 199.51 | 201.58 | 1,124,097 | -0.58(-0.29%) |
Oct 04, 2019 | 200.41 | 203.48 | 200.13 | 202.16 | 1,871,803 | +1.82(+0.91%) |
Oct 03, 2019 | 197.23 | 201.80 | 197.10 | 200.35 | 1,805,274 | +3.50(+1.78%) |
Oct 02, 2019 | 197.53 | 198.65 | 195.51 | 196.85 | 1,553,013 | -0.81(-0.41%) |
Oct 01, 2019 | 197.48 | 199.43 | 195.26 | 197.65 | 1,727,271 | -0.21(-0.11%) |
Sep 30, 2019 | 195.94 | 198.45 | 195.85 | 197.87 | 1,904,942 | +1.92(+0.98%) |
Sep 27, 2019 | 199.62 | 199.62 | 194.05 | 195.94 | 2,047,708 | -3.60(-1.80%) |
Sep 26, 2019 | 198.32 | 200.50 | 198.24 | 199.54 | 1,512,970 | +1.71(+0.86%) |
Sep 25, 2019 | 200.88 | 201.02 | 196.78 | 197.83 | 1,924,789 | -2.78(-1.39%) |
Sep 24, 2019 | 201.45 | 202.49 | 198.78 | 200.61 | 1,941,448 | -0.20(-0.10%) |
Sep 23, 2019 | 201.22 | 201.81 | 200.42 | 200.81 | 1,422,083 | -0.16(-0.08%) |
Sep 20, 2019 | 203.37 | 203.57 | 200.23 | 200.97 | 3,136,894 | -1.34(-0.66%) |
Sep 19, 2019 | 196.50 | 204.35 | 196.01 | 202.31 | 2,566,225 | +4.86(+2.46%) |
Sep 18, 2019 | 197.75 | 198.33 | 194.65 | 197.45 | 1,481,423 | +0.28(+0.14%) |
Sep 17, 2019 | 194.59 | 197.26 | 193.81 | 197.17 | 2,084,998 | +4.04(+2.09%) |
Sep 16, 2019 | 192.02 | 193.79 | 191.59 | 193.14 | 1,596,125 | +1.25(+0.65%) |
Sep 13, 2019 | 194.49 | 195.35 | 190.60 | 191.89 | 2,142,255 | -3.10(-1.59%) |
Sep 12, 2019 | 192.47 | 195.44 | 191.27 | 194.99 | 2,620,092 | +5.48(+2.89%) |
Sep 11, 2019 | 192.41 | 194.12 | 189.33 | 189.51 | 3,389,135 | -3.13(-1.62%) |
Sep 10, 2019 | 198.54 | 198.68 | 190.22 | 192.64 | 4,788,177 | -6.94(-3.48%) |
Sep 09, 2019 | 207.40 | 207.76 | 199.35 | 199.58 | 3,360,491 | -7.65(-3.69%) |
Sep 06, 2019 | 210.23 | 210.77 | 206.40 | 207.23 | 2,589,854 | -2.82(-1.34%) |
Sep 05, 2019 | 215.62 | 215.62 | 209.01 | 210.05 | 2,311,151 | -4.74(-2.21%) |
Sep 04, 2019 | 212.26 | 215.62 | 212.03 | 214.79 | 2,015,935 | +2.88(+1.36%) |
Sep 03, 2019 | 205.46 | 211.96 | 205.09 | 211.91 | 2,068,720 | +6.82(+3.32%) |
Aug 30, 2019 | 206.25 | 206.41 | 204.09 | 205.09 | 1,600,715 | -0.20(-0.10%) |
Aug 29, 2019 | 205.82 | 206.26 | 204.15 | 205.29 | 1,106,922 | +0.24(+0.12%) |
Aug 28, 2019 | 204.52 | 206.29 | 203.66 | 205.05 | 1,283,642 | +0.31(+0.15%) |
Aug 27, 2019 | 205.62 | 206.50 | 204.06 | 204.74 | 1,777,833 | -0.25(-0.12%) |
Aug 26, 2019 | 202.76 | 205.06 | 201.46 | 204.99 | 1,087,050 | +3.12(+1.54%) |
Aug 23, 2019 | 203.98 | 206.39 | 200.98 | 201.87 | 1,681,188 | -1.73(-0.85%) |
Aug 22, 2019 | 202.95 | 203.84 | 200.46 | 203.60 | 1,204,507 | +1.01(+0.50%) |
Aug 21, 2019 | 200.96 | 202.68 | 200.28 | 202.59 | 1,436,038 | +1.62(+0.81%) |
Aug 20, 2019 | 200.92 | 202.60 | 199.16 | 200.97 | 1,819,001 | +0.33(+0.16%) |
Aug 19, 2019 | 199.61 | 201.09 | 198.54 | 200.64 | 1,589,100 | +2.01(+1.01%) |
Aug 16, 2019 | 200.56 | 200.85 | 197.73 | 198.62 | 1,887,591 | -1.13(-0.57%) |
Aug 15, 2019 | 195.35 | 200.09 | 194.99 | 199.76 | 1,990,183 | +4.74(+2.43%) |
Aug 14, 2019 | 196.97 | 197.46 | 194.64 | 195.02 | 2,348,959 | -1.98(-1.00%) |
Aug 13, 2019 | 198.40 | 199.21 | 195.45 | 197.00 | 2,775,641 | -1.00(-0.50%) |
Aug 12, 2019 | 197.81 | 198.66 | 196.40 | 197.99 | 908,636 | -0.01(-0.00%) |
Aug 09, 2019 | 197.46 | 200.21 | 195.55 | 198.00 | 1,404,413 | +1.08(+0.55%) |
Aug 08, 2019 | 193.82 | 197.24 | 192.45 | 196.92 | 1,559,781 | +3.20(+1.65%) |
Aug 07, 2019 | 192.48 | 195.14 | 188.48 | 193.72 | 2,051,413 | +0.43(+0.22%) |
Aug 06, 2019 | 190.71 | 193.37 | 189.90 | 193.30 | 2,231,472 | +2.72(+1.43%) |
Aug 05, 2019 | 191.23 | 192.63 | 188.28 | 190.58 | 2,546,310 | -1.40(-0.73%) |
Aug 02, 2019 | 188.66 | 193.07 | 187.93 | 191.98 | 2,022,836 | +3.62(+1.92%) |