Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.75 | 187.00 | 183.57 | 183.86 | 1,460,035 | -0.33(-0.18%) |
Oct 30, 2019 | 186.92 | 186.92 | 180.05 | 184.19 | 2,547,413 | -9.44(-4.87%) |
Oct 29, 2019 | 191.96 | 194.18 | 191.96 | 193.63 | 1,074,204 | +1.73(+0.90%) |
Oct 28, 2019 | 193.60 | 193.60 | 191.90 | 191.90 | 1,014,498 | -1.16(-0.60%) |
Oct 25, 2019 | 198.05 | 198.24 | 192.99 | 193.05 | 1,510,272 | -6.08(-3.05%) |
Oct 24, 2019 | 198.50 | 199.64 | 197.66 | 199.13 | 635,695 | +0.78(+0.39%) |
Oct 23, 2019 | 198.84 | 199.61 | 196.55 | 198.35 | 996,939 | -0.10(-0.05%) |
Oct 22, 2019 | 201.42 | 202.62 | 198.37 | 198.45 | 938,342 | -2.68(-1.33%) |
Oct 21, 2019 | 199.64 | 201.19 | 198.83 | 201.13 | 1,129,918 | +1.85(+0.93%) |
Oct 18, 2019 | 198.43 | 199.77 | 196.89 | 199.28 | 1,950,627 | +0.71(+0.36%) |
Oct 17, 2019 | 200.08 | 201.05 | 198.52 | 198.57 | 801,397 | -1.12(-0.56%) |
Oct 16, 2019 | 200.47 | 200.50 | 198.53 | 199.69 | 1,718,405 | -0.69(-0.35%) |
Oct 15, 2019 | 202.76 | 203.56 | 199.65 | 200.39 | 1,407,542 | -2.01(-0.99%) |
Oct 14, 2019 | 203.35 | 203.35 | 202.19 | 202.40 | 661,024 | -0.52(-0.26%) |
Oct 11, 2019 | 203.77 | 204.54 | 202.73 | 202.92 | 583,382 | -0.61(-0.30%) |
Oct 10, 2019 | 203.82 | 204.79 | 202.64 | 203.53 | 682,534 | -0.52(-0.25%) |
Oct 09, 2019 | 203.63 | 205.45 | 203.49 | 204.05 | 612,857 | +0.42(+0.21%) |
Oct 08, 2019 | 203.75 | 204.84 | 202.03 | 203.63 | 1,291,789 | +0.16(+0.08%) |
Oct 07, 2019 | 202.81 | 204.33 | 202.11 | 203.47 | 856,909 | -0.16(-0.08%) |
Oct 04, 2019 | 203.04 | 205.00 | 201.96 | 203.63 | 971,980 | +0.79(+0.39%) |
Oct 03, 2019 | 199.88 | 203.34 | 199.88 | 202.84 | 1,023,981 | +2.95(+1.48%) |
Oct 02, 2019 | 199.04 | 200.76 | 198.67 | 199.88 | 1,636,946 | +1.70(+0.86%) |
Oct 01, 2019 | 200.47 | 201.08 | 195.70 | 198.19 | 1,465,518 | -4.17(-2.06%) |
Sep 30, 2019 | 202.14 | 204.01 | 202.05 | 202.35 | 1,084,756 | +0.22(+0.11%) |
Sep 27, 2019 | 203.52 | 203.99 | 201.67 | 202.14 | 1,027,373 | -1.21(-0.59%) |
Sep 26, 2019 | 203.60 | 204.26 | 201.98 | 203.34 | 1,180,948 | +0.39(+0.19%) |
Sep 25, 2019 | 204.77 | 205.12 | 202.86 | 202.95 | 751,273 | -1.48(-0.72%) |
Sep 24, 2019 | 202.96 | 204.91 | 202.41 | 204.43 | 1,657,096 | +1.93(+0.95%) |
Sep 23, 2019 | 204.58 | 204.97 | 202.32 | 202.50 | 1,118,823 | -1.94(-0.95%) |
Sep 20, 2019 | 206.65 | 207.85 | 204.38 | 204.44 | 1,521,787 | -2.14(-1.03%) |
Sep 19, 2019 | 207.43 | 208.55 | 206.05 | 206.58 | 866,367 | -0.07(-0.03%) |
Sep 18, 2019 | 207.53 | 207.81 | 204.49 | 206.64 | 1,284,254 | -0.30(-0.14%) |
Sep 17, 2019 | 204.60 | 207.10 | 203.61 | 206.94 | 1,323,970 | +2.87(+1.41%) |
Sep 16, 2019 | 202.50 | 204.19 | 201.14 | 204.07 | 1,178,922 | +3.22(+1.60%) |
Sep 13, 2019 | 204.95 | 205.37 | 200.82 | 200.85 | 1,485,666 | -5.06(-2.46%) |
Sep 12, 2019 | 207.73 | 209.46 | 205.17 | 205.91 | 1,154,266 | -0.09(-0.04%) |
Sep 11, 2019 | 204.79 | 206.02 | 202.75 | 206.00 | 1,179,085 | +1.39(+0.68%) |
Sep 10, 2019 | 208.29 | 208.48 | 203.05 | 204.60 | 1,971,692 | -3.94(-1.89%) |
Sep 09, 2019 | 210.86 | 211.10 | 208.06 | 208.54 | 1,929,542 | -2.20(-1.04%) |
Sep 06, 2019 | 211.58 | 212.26 | 209.78 | 210.74 | 1,015,986 | -0.62(-0.29%) |
Sep 05, 2019 | 215.48 | 215.48 | 211.01 | 211.36 | 1,209,837 | -4.75(-2.20%) |
Sep 04, 2019 | 214.54 | 216.22 | 213.36 | 216.12 | 1,409,529 | +1.57(+0.73%) |
Sep 03, 2019 | 216.16 | 218.32 | 214.36 | 214.55 | 1,492,951 | -2.12(-0.98%) |
Aug 30, 2019 | 215.06 | 217.13 | 214.73 | 216.67 | 954,526 | +2.05(+0.95%) |
Aug 29, 2019 | 214.44 | 215.29 | 213.39 | 214.62 | 738,473 | +0.25(+0.11%) |
Aug 28, 2019 | 214.66 | 216.19 | 213.73 | 214.38 | 751,882 | -0.24(-0.11%) |
Aug 27, 2019 | 214.41 | 216.58 | 214.02 | 214.61 | 889,315 | +0.77(+0.36%) |
Aug 26, 2019 | 212.08 | 214.06 | 211.99 | 213.84 | 458,623 | +1.47(+0.69%) |
Aug 23, 2019 | 214.55 | 216.52 | 211.41 | 212.38 | 939,130 | -1.96(-0.91%) |
Aug 22, 2019 | 213.79 | 214.83 | 213.24 | 214.34 | 638,284 | +0.68(+0.32%) |
Aug 21, 2019 | 213.83 | 215.11 | 212.12 | 213.66 | 563,431 | +0.43(+0.20%) |
Aug 20, 2019 | 214.76 | 215.22 | 212.96 | 213.23 | 746,738 | -0.43(-0.20%) |
Aug 19, 2019 | 212.18 | 214.20 | 210.82 | 213.66 | 989,921 | +1.87(+0.88%) |
Aug 16, 2019 | 212.79 | 213.65 | 211.68 | 211.79 | 854,576 | -0.96(-0.45%) |
Aug 15, 2019 | 209.42 | 213.03 | 208.87 | 212.75 | 849,508 | +3.53(+1.69%) |
Aug 14, 2019 | 211.94 | 212.93 | 208.89 | 209.22 | 1,218,727 | -2.16(-1.02%) |
Aug 13, 2019 | 211.06 | 212.10 | 208.88 | 211.38 | 1,024,875 | -0.34(-0.16%) |
Aug 12, 2019 | 210.00 | 212.21 | 209.51 | 211.72 | 752,211 | +1.34(+0.64%) |
Aug 09, 2019 | 210.09 | 211.73 | 208.66 | 210.37 | 1,087,954 | +0.86(+0.41%) |
Aug 08, 2019 | 207.33 | 209.84 | 206.25 | 209.51 | 872,862 | +1.46(+0.70%) |
Aug 07, 2019 | 204.71 | 209.55 | 203.66 | 208.06 | 1,535,137 | +3.39(+1.66%) |
Aug 06, 2019 | 200.53 | 206.22 | 199.51 | 204.67 | 984,606 | +3.54(+1.76%) |
Aug 05, 2019 | 204.25 | 205.23 | 198.74 | 201.13 | 904,888 | -3.10(-1.52%) |
Aug 02, 2019 | 202.46 | 205.72 | 201.65 | 204.23 | 899,541 | +2.59(+1.29%) |