Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 186.45 | 189.19 | 185.16 | 186.60 | 834,813 | -1.44(-0.77%) |
Oct 30, 2019 | 182.79 | 188.21 | 181.21 | 188.04 | 831,609 | +5.87(+3.22%) |
Oct 29, 2019 | 181.58 | 185.72 | 181.23 | 182.16 | 2,585,247 | +0.75(+0.42%) |
Oct 28, 2019 | 183.00 | 183.53 | 181.28 | 181.41 | 850,707 | -0.83(-0.46%) |
Oct 25, 2019 | 187.36 | 187.36 | 181.68 | 182.24 | 1,436,707 | -2.60(-1.41%) |
Oct 24, 2019 | 185.22 | 185.53 | 183.67 | 184.84 | 1,333,297 | -0.10(-0.05%) |
Oct 23, 2019 | 186.97 | 187.79 | 183.78 | 184.94 | 886,099 | -1.91(-1.02%) |
Oct 22, 2019 | 187.94 | 190.07 | 184.41 | 186.85 | 744,745 | -1.56(-0.83%) |
Oct 21, 2019 | 187.54 | 188.43 | 186.38 | 188.40 | 515,424 | +2.05(+1.10%) |
Oct 18, 2019 | 187.17 | 187.39 | 185.95 | 186.36 | 904,528 | -0.52(-0.28%) |
Oct 17, 2019 | 186.79 | 188.44 | 186.09 | 186.88 | 474,132 | +0.50(+0.27%) |
Oct 16, 2019 | 185.15 | 186.40 | 183.91 | 186.38 | 531,752 | +0.62(+0.33%) |
Oct 15, 2019 | 185.85 | 186.80 | 185.07 | 185.76 | 533,761 | +0.98(+0.53%) |
Oct 14, 2019 | 184.41 | 186.12 | 183.69 | 184.78 | 376,044 | +0.17(+0.09%) |
Oct 11, 2019 | 184.47 | 186.18 | 183.82 | 184.61 | 571,929 | +2.13(+1.17%) |
Oct 10, 2019 | 180.23 | 183.48 | 179.67 | 182.47 | 681,171 | +2.17(+1.21%) |
Oct 09, 2019 | 181.71 | 182.39 | 179.21 | 180.30 | 540,932 | +0.90(+0.50%) |
Oct 08, 2019 | 182.68 | 182.76 | 179.34 | 179.40 | 677,366 | -4.56(-2.48%) |
Oct 07, 2019 | 184.43 | 185.33 | 183.23 | 183.96 | 398,954 | -1.52(-0.82%) |
Oct 04, 2019 | 181.46 | 185.56 | 181.46 | 185.48 | 515,305 | +4.60(+2.54%) |
Oct 03, 2019 | 179.68 | 181.13 | 178.28 | 180.88 | 680,724 | +1.20(+0.67%) |
Oct 02, 2019 | 181.84 | 182.92 | 178.25 | 179.68 | 859,536 | -3.59(-1.96%) |
Oct 01, 2019 | 187.98 | 188.66 | 183.23 | 183.28 | 578,953 | -3.72(-1.99%) |
Sep 30, 2019 | 186.90 | 187.78 | 186.55 | 186.99 | 630,172 | +0.10(+0.05%) |
Sep 27, 2019 | 188.81 | 189.29 | 185.58 | 186.90 | 524,622 | -1.22(-0.65%) |
Sep 26, 2019 | 188.22 | 188.91 | 186.80 | 188.12 | 875,526 | +0.31(+0.16%) |
Sep 25, 2019 | 185.99 | 188.13 | 185.32 | 187.81 | 966,074 | +1.75(+0.94%) |
Sep 24, 2019 | 186.78 | 188.26 | 185.13 | 186.06 | 1,005,446 | -0.16(-0.08%) |
Sep 23, 2019 | 185.15 | 187.25 | 184.73 | 186.21 | 644,581 | -0.23(-0.12%) |
Sep 20, 2019 | 188.04 | 188.38 | 185.31 | 186.44 | 1,831,830 | -1.18(-0.63%) |
Sep 19, 2019 | 187.35 | 189.00 | 186.85 | 187.62 | 575,950 | +0.11(+0.06%) |
Sep 18, 2019 | 187.22 | 187.96 | 185.22 | 187.52 | 576,479 | -0.40(-0.21%) |
Sep 17, 2019 | 185.09 | 187.92 | 183.56 | 187.91 | 657,882 | +3.28(+1.78%) |
Sep 16, 2019 | 183.29 | 184.82 | 182.26 | 184.63 | 563,810 | +0.23(+0.13%) |
Sep 13, 2019 | 183.87 | 185.48 | 182.00 | 184.40 | 745,630 | +1.08(+0.59%) |
Sep 12, 2019 | 182.67 | 184.24 | 181.94 | 183.31 | 856,922 | +1.33(+0.73%) |
Sep 11, 2019 | 181.52 | 184.68 | 181.07 | 181.98 | 950,556 | +1.05(+0.58%) |
Sep 10, 2019 | 186.62 | 186.62 | 179.00 | 180.93 | 1,778,393 | -5.93(-3.17%) |
Sep 09, 2019 | 189.73 | 189.73 | 185.92 | 186.86 | 684,587 | -1.79(-0.95%) |
Sep 06, 2019 | 189.34 | 190.16 | 188.53 | 188.65 | 548,431 | -0.31(-0.16%) |
Sep 05, 2019 | 190.59 | 191.36 | 188.42 | 188.96 | 650,658 | +0.19(+0.10%) |
Sep 04, 2019 | 186.82 | 188.83 | 186.55 | 188.76 | 704,201 | +2.69(+1.45%) |
Sep 03, 2019 | 186.72 | 187.52 | 184.93 | 186.07 | 758,334 | -2.16(-1.15%) |
Aug 30, 2019 | 187.02 | 188.86 | 186.91 | 188.23 | 721,407 | +2.57(+1.38%) |
Aug 29, 2019 | 185.48 | 187.22 | 184.62 | 185.66 | 545,113 | +1.58(+0.86%) |
Aug 28, 2019 | 184.02 | 184.28 | 182.66 | 184.08 | 509,937 | -0.57(-0.31%) |
Aug 27, 2019 | 185.61 | 186.54 | 183.61 | 184.65 | 699,394 | -0.37(-0.20%) |
Aug 26, 2019 | 183.96 | 185.08 | 182.47 | 185.01 | 443,029 | +2.32(+1.27%) |
Aug 23, 2019 | 186.83 | 188.02 | 181.79 | 182.69 | 813,744 | -4.83(-2.58%) |
Aug 22, 2019 | 186.92 | 188.12 | 185.22 | 187.53 | 510,850 | +0.92(+0.49%) |
Aug 21, 2019 | 186.18 | 187.33 | 185.47 | 186.61 | 674,791 | +1.78(+0.96%) |
Aug 20, 2019 | 187.22 | 187.97 | 184.62 | 184.83 | 707,407 | -2.87(-1.53%) |
Aug 19, 2019 | 185.96 | 188.83 | 185.96 | 187.70 | 721,088 | +2.70(+1.46%) |
Aug 16, 2019 | 183.82 | 185.76 | 182.44 | 185.00 | 865,192 | +2.25(+1.23%) |
Aug 15, 2019 | 180.71 | 183.48 | 179.96 | 182.75 | 891,673 | +1.95(+1.08%) |
Aug 14, 2019 | 182.07 | 184.18 | 180.52 | 180.80 | 1,385,919 | -3.69(-2.00%) |
Aug 13, 2019 | 179.85 | 184.79 | 178.91 | 184.49 | 920,068 | +4.57(+2.54%) |
Aug 12, 2019 | 181.64 | 182.65 | 179.28 | 179.92 | 503,341 | -3.07(-1.68%) |
Aug 09, 2019 | 183.48 | 184.62 | 180.94 | 183.00 | 717,784 | -0.26(-0.14%) |
Aug 08, 2019 | 180.83 | 183.88 | 180.70 | 183.26 | 957,930 | +3.22(+1.79%) |
Aug 07, 2019 | 179.00 | 180.80 | 177.10 | 180.04 | 902,656 | -0.99(-0.54%) |
Aug 06, 2019 | 177.28 | 181.14 | 177.05 | 181.02 | 869,959 | +4.00(+2.26%) |
Aug 05, 2019 | 182.49 | 182.87 | 175.71 | 177.03 | 1,371,578 | -7.53(-4.08%) |
Aug 02, 2019 | 183.46 | 185.76 | 182.36 | 184.55 | 839,313 | +1.03(+0.56%) |