Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.68 | 186.93 | 183.50 | 183.80 | 1,460,535 | -0.33(-0.18%) |
Oct 30, 2019 | 186.86 | 186.86 | 179.99 | 184.13 | 2,548,285 | -9.44(-4.87%) |
Oct 29, 2019 | 191.89 | 194.11 | 191.89 | 193.56 | 1,074,572 | +1.73(+0.90%) |
Oct 28, 2019 | 193.53 | 193.53 | 191.83 | 191.83 | 1,014,845 | -1.16(-0.60%) |
Oct 25, 2019 | 197.99 | 198.18 | 192.92 | 192.99 | 1,510,789 | -6.08(-3.05%) |
Oct 24, 2019 | 198.43 | 199.57 | 197.59 | 199.07 | 635,912 | +0.78(+0.39%) |
Oct 23, 2019 | 198.77 | 199.54 | 196.49 | 198.28 | 997,280 | -0.10(-0.05%) |
Oct 22, 2019 | 201.35 | 202.55 | 198.30 | 198.38 | 938,663 | -2.68(-1.33%) |
Oct 21, 2019 | 199.57 | 201.12 | 198.76 | 201.06 | 1,130,305 | +1.85(+0.93%) |
Oct 18, 2019 | 198.37 | 199.70 | 196.83 | 199.22 | 1,951,294 | +0.71(+0.36%) |
Oct 17, 2019 | 200.01 | 200.98 | 198.46 | 198.50 | 801,671 | -1.12(-0.56%) |
Oct 16, 2019 | 200.40 | 200.44 | 198.46 | 199.63 | 1,718,992 | -0.69(-0.35%) |
Oct 15, 2019 | 202.69 | 203.49 | 199.59 | 200.32 | 1,408,023 | -2.01(-0.99%) |
Oct 14, 2019 | 203.28 | 203.28 | 202.13 | 202.33 | 661,250 | -0.52(-0.26%) |
Oct 11, 2019 | 203.70 | 204.47 | 202.66 | 202.85 | 583,581 | -0.61(-0.30%) |
Oct 10, 2019 | 203.75 | 204.72 | 202.57 | 203.46 | 682,767 | -0.52(-0.25%) |
Oct 09, 2019 | 203.56 | 205.38 | 203.42 | 203.98 | 613,067 | +0.42(+0.21%) |
Oct 08, 2019 | 203.69 | 204.77 | 201.97 | 203.56 | 1,292,231 | +0.17(+0.08%) |
Oct 07, 2019 | 202.75 | 204.26 | 202.04 | 203.40 | 857,203 | -0.17(-0.08%) |
Oct 04, 2019 | 202.97 | 204.93 | 201.90 | 203.56 | 972,312 | +0.79(+0.39%) |
Oct 03, 2019 | 199.82 | 203.27 | 199.82 | 202.77 | 1,024,331 | +2.95(+1.48%) |
Oct 02, 2019 | 198.97 | 200.69 | 198.60 | 199.82 | 1,637,506 | +1.70(+0.86%) |
Oct 01, 2019 | 200.40 | 201.01 | 195.63 | 198.12 | 1,466,019 | -4.16(-2.06%) |
Sep 30, 2019 | 202.07 | 203.94 | 201.98 | 202.28 | 1,085,127 | +0.21(+0.11%) |
Sep 27, 2019 | 203.45 | 203.92 | 201.60 | 202.07 | 1,027,724 | -1.20(-0.59%) |
Sep 26, 2019 | 203.53 | 204.19 | 201.91 | 203.27 | 1,181,352 | +0.39(+0.19%) |
Sep 25, 2019 | 204.70 | 205.05 | 202.79 | 202.88 | 751,530 | -1.48(-0.72%) |
Sep 24, 2019 | 202.89 | 204.84 | 202.34 | 204.36 | 1,657,662 | +1.93(+0.95%) |
Sep 23, 2019 | 204.51 | 204.91 | 202.25 | 202.43 | 1,119,206 | -1.94(-0.95%) |
Sep 20, 2019 | 206.58 | 207.78 | 204.31 | 204.37 | 1,522,307 | -2.14(-1.03%) |
Sep 19, 2019 | 207.36 | 208.48 | 205.98 | 206.50 | 866,664 | -0.07(-0.03%) |
Sep 18, 2019 | 207.46 | 207.74 | 204.42 | 206.57 | 1,284,693 | -0.30(-0.14%) |
Sep 17, 2019 | 204.53 | 207.03 | 203.54 | 206.87 | 1,324,423 | +2.87(+1.41%) |
Sep 16, 2019 | 202.43 | 204.12 | 201.07 | 204.00 | 1,179,326 | +3.22(+1.60%) |
Sep 13, 2019 | 204.88 | 205.30 | 200.75 | 200.78 | 1,486,175 | -5.05(-2.46%) |
Sep 12, 2019 | 207.66 | 209.39 | 205.10 | 205.84 | 1,154,661 | -0.09(-0.04%) |
Sep 11, 2019 | 204.72 | 205.95 | 202.68 | 205.93 | 1,179,488 | +1.39(+0.68%) |
Sep 10, 2019 | 208.22 | 208.41 | 202.98 | 204.53 | 1,972,367 | -3.94(-1.89%) |
Sep 09, 2019 | 210.78 | 211.03 | 207.99 | 208.47 | 1,930,202 | -2.20(-1.04%) |
Sep 06, 2019 | 211.50 | 212.18 | 209.71 | 210.67 | 1,016,333 | -0.62(-0.29%) |
Sep 05, 2019 | 215.41 | 215.41 | 210.94 | 211.29 | 1,210,251 | -4.75(-2.20%) |
Sep 04, 2019 | 214.47 | 216.14 | 213.29 | 216.04 | 1,410,011 | +1.57(+0.73%) |
Sep 03, 2019 | 216.09 | 218.25 | 214.29 | 214.47 | 1,493,461 | -2.12(-0.98%) |
Aug 30, 2019 | 214.99 | 217.05 | 214.66 | 216.59 | 954,852 | +2.05(+0.95%) |
Aug 29, 2019 | 214.37 | 215.22 | 213.31 | 214.55 | 738,726 | +0.25(+0.11%) |
Aug 28, 2019 | 214.59 | 216.12 | 213.66 | 214.30 | 752,139 | -0.24(-0.11%) |
Aug 27, 2019 | 214.34 | 216.50 | 213.94 | 214.54 | 889,620 | +0.77(+0.36%) |
Aug 26, 2019 | 212.00 | 213.99 | 211.92 | 213.77 | 458,780 | +1.46(+0.69%) |
Aug 23, 2019 | 214.47 | 216.45 | 211.34 | 212.31 | 939,451 | -1.96(-0.91%) |
Aug 22, 2019 | 213.72 | 214.76 | 213.17 | 214.26 | 638,503 | +0.68(+0.32%) |
Aug 21, 2019 | 213.75 | 215.04 | 212.04 | 213.58 | 563,624 | +0.43(+0.20%) |
Aug 20, 2019 | 214.69 | 215.15 | 212.89 | 213.16 | 746,993 | -0.43(-0.20%) |
Aug 19, 2019 | 212.10 | 214.12 | 210.74 | 213.58 | 990,259 | +1.87(+0.88%) |
Aug 16, 2019 | 212.72 | 213.58 | 211.61 | 211.72 | 854,869 | -0.96(-0.45%) |
Aug 15, 2019 | 209.34 | 212.96 | 208.80 | 212.68 | 849,799 | +3.53(+1.69%) |
Aug 14, 2019 | 211.87 | 212.85 | 208.82 | 209.15 | 1,219,144 | -2.16(-1.02%) |
Aug 13, 2019 | 210.99 | 212.03 | 208.81 | 211.31 | 1,025,225 | -0.34(-0.16%) |
Aug 12, 2019 | 209.93 | 212.13 | 209.44 | 211.64 | 752,468 | +1.34(+0.64%) |
Aug 09, 2019 | 210.02 | 211.66 | 208.58 | 210.30 | 1,088,326 | +0.86(+0.41%) |
Aug 08, 2019 | 207.26 | 209.77 | 206.18 | 209.44 | 873,160 | +1.46(+0.70%) |
Aug 07, 2019 | 204.64 | 209.48 | 203.59 | 207.99 | 1,535,662 | +3.39(+1.66%) |
Aug 06, 2019 | 200.46 | 206.15 | 199.44 | 204.60 | 984,942 | +3.54(+1.76%) |
Aug 05, 2019 | 204.18 | 205.16 | 198.68 | 201.06 | 905,198 | -3.10(-1.52%) |
Aug 02, 2019 | 202.39 | 205.66 | 201.58 | 204.16 | 899,849 | +2.59(+1.29%) |