Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-11-05 | 236.40 | 236.40 | 236.00 | 236.30 | 7,702,642 |
2019-11-04 | 236.40 | 236.40 | 236.00 | 236.10 | 365,762 |
2019-11-01 | 236.00 | 236.20 | 236.00 | 236.10 | 1,274,443 |
2019-10-31 | 236.20 | 236.40 | 236.00 | 236.10 | 2,262,442 |
2019-10-30 | 236.20 | 236.20 | 236.00 | 236.10 | 441,586 |
2019-10-29 | 236.20 | 236.20 | 236.00 | 236.10 | 1,283,610 |
2019-10-28 | 236.20 | 236.20 | 236.00 | 236.10 | 581,340 |
2019-10-25 | 236.20 | 236.20 | 236.00 | 236.10 | 7,204,502 |
2019-10-24 | 236.20 | 236.20 | 236.00 | 236.10 | 9,762,377 |
2019-10-23 | 235.80 | 236.20 | 235.80 | 236.10 | 5,768,373 |
2019-10-22 | 236.00 | 236.20 | 235.80 | 235.90 | 687,935 |
2019-10-21 | 235.80 | 236.20 | 235.40 | 235.90 | 2,607,547 |
2019-10-18 | 235.80 | 236.20 | 235.80 | 236.00 | 7,681,834 |
2019-10-17 | 236.00 | 236.00 | 235.80 | 235.90 | 893,917 |
2019-10-16 | 236.00 | 236.00 | 235.80 | 235.90 | 725,850 |
2019-10-15 | 236.20 | 236.60 | 235.80 | 235.80 | 645,381 |
2019-10-14 | 236.00 | 236.00 | 235.60 | 235.80 | 402,378 |
2019-10-11 | 235.60 | 236.00 | 235.60 | 235.90 | 921,015 |
2019-10-10 | 235.60 | 235.80 | 235.60 | 235.70 | 248,240 |
2019-10-09 | 235.60 | 235.80 | 235.60 | 235.70 | 370,402 |
2019-10-08 | 235.60 | 236.40 | 235.60 | 235.70 | 1,436,402 |
2019-10-07 | 235.80 | 236.00 | 235.60 | 235.70 | 549,703 |
2019-10-04 | 235.60 | 235.80 | 235.60 | 235.70 | 890,065 |
2019-10-03 | 235.60 | 235.80 | 235.60 | 235.70 | 678,304 |
2019-10-02 | 235.60 | 235.80 | 235.40 | 235.70 | 4,634,367 |
2019-10-01 | 235.60 | 236.00 | 235.40 | 235.70 | 1,214,651 |
2019-09-30 | 235.40 | 235.80 | 235.40 | 235.50 | 1,157,121 |
2019-09-27 | 235.60 | 235.80 | 235.40 | 235.50 | 456,763 |
2019-09-26 | 235.40 | 238.60 | 235.40 | 235.50 | 5,901,152 |
2019-09-25 | 235.60 | 235.60 | 235.40 | 235.50 | 3,521,446 |
2019-09-24 | 235.40 | 235.60 | 235.40 | 235.50 | 4,911,316 |
2019-09-23 | 235.40 | 235.60 | 235.20 | 235.50 | 9,687,880 |
2019-09-20 | 235.40 | 235.60 | 235.20 | 235.50 | 6,262,992 |
2019-09-19 | 235.60 | 236.20 | 234.00 | 235.30 | 38,414,230 |
2019-09-18 | 241.80 | 242.20 | 241.80 | 242.10 | 8,361,892 |
2019-09-17 | 241.80 | 242.00 | 241.80 | 241.90 | 2,015,062 |
2019-09-16 | 242.00 | 242.20 | 241.80 | 241.90 | 1,101,002 |
2019-09-13 | 242.00 | 242.20 | 241.80 | 241.90 | 2,136,670 |
2019-09-12 | 241.80 | 242.40 | 241.80 | 241.90 | 910,993 |
2019-09-11 | 242.00 | 242.20 | 241.80 | 241.90 | 5,066,017 |
2019-09-10 | 242.00 | 242.20 | 241.80 | 241.90 | 26,681,721 |
2019-09-09 | 242.00 | 242.20 | 241.80 | 242.00 | 3,606,026 |
2019-09-06 | 242.00 | 242.20 | 241.80 | 241.90 | 6,500,872 |
2019-09-05 | 242.00 | 242.20 | 241.80 | 241.90 | 9,240,546 |
2019-09-04 | 241.80 | 242.40 | 241.80 | 241.90 | 8,580,656 |
2019-09-03 | 241.80 | 241.80 | 241.60 | 241.70 | 3,383,387 |
2019-09-02 | 241.80 | 242.20 | 241.60 | 241.70 | 4,909,036 |
2019-08-30 | 241.80 | 241.80 | 241.60 | 241.70 | 1,158,118 |
2019-08-29 | 241.40 | 242.00 | 241.40 | 241.70 | 3,929,178 |
2019-08-28 | 241.80 | 241.80 | 241.60 | 241.70 | 2,100,508 |
2019-08-27 | 241.60 | 242.00 | 241.40 | 241.70 | 1,210,344 |
2019-08-23 | 241.20 | 241.80 | 241.20 | 241.50 | 1,052,386 |
2019-08-22 | 241.80 | 241.80 | 241.40 | 241.50 | 732,421 |
2019-08-21 | 241.40 | 241.80 | 241.40 | 241.50 | 636,122 |
2019-08-20 | 241.60 | 241.80 | 241.20 | 241.70 | 1,483,173 |
2019-08-19 | 241.80 | 241.80 | 241.20 | 241.30 | 1,778,521 |
2019-08-16 | 241.60 | 241.80 | 241.40 | 241.60 | 732,458 |
2019-08-15 | 241.80 | 241.80 | 241.20 | 241.30 | 2,107,028 |
2019-08-14 | 241.80 | 241.80 | 241.20 | 241.30 | 2,199,740 |
2019-08-13 | 241.60 | 241.80 | 241.20 | 241.70 | 3,838,507 |
2019-08-12 | 241.80 | 241.80 | 241.40 | 241.50 | 2,728,585 |
2019-08-09 | 241.60 | 241.80 | 241.60 | 241.70 | 1,072,986 |
2019-08-08 | 241.60 | 241.80 | 241.40 | 241.70 | 1,243,073 |
2019-08-07 | 241.60 | 241.80 | 241.20 | 241.50 | 3,279,359 |
2019-08-06 | 241.60 | 241.80 | 241.40 | 241.50 | 4,141,103 |
2019-08-05 | 241.60 | 242.00 | 241.40 | 241.50 | 8,694,003 |
2019-08-02 | 241.60 | 242.00 | 241.60 | 241.70 | 2,062,575 |
2019-08-01 | 241.60 | 242.00 | 241.60 | 241.80 | 14,001,003 |
2019-07-31 | 241.60 | 242.00 | 241.60 | 241.90 | 5,991,736 |
2019-07-30 | 241.20 | 242.00 | 241.20 | 241.80 | 7,337,006 |
2019-07-29 | 242.00 | 242.00 | 240.80 | 241.90 | 5,686,757 |
2019-07-26 | 241.20 | 242.00 | 241.00 | 241.70 | 50,652,763 |
2019-07-25 | 241.20 | 242.00 | 240.80 | 241.10 | 14,281,655 |
2019-07-24 | 243.00 | 243.00 | 241.60 | 241.80 | 20,303,652 |
2019-07-23 | 243.60 | 243.60 | 242.00 | 242.70 | 959,576 |
2019-07-22 | 243.00 | 243.80 | 240.80 | 242.80 | 105,373,200 |
2019-07-19 | 244.20 | 244.80 | 243.60 | 244.00 | 649,436 |
2019-07-18 | 244.60 | 244.80 | 243.00 | 244.50 | 855,006 |
2019-07-17 | 243.60 | 245.20 | 243.20 | 244.30 | 1,343,633 |
2019-07-16 | 243.20 | 244.40 | 243.00 | 243.40 | 1,918,574 |
2019-07-15 | 244.00 | 244.00 | 243.00 | 243.10 | 1,523,326 |
2019-07-12 | 243.40 | 243.80 | 243.00 | 243.10 | 1,074,290 |
2019-07-11 | 243.80 | 244.20 | 243.00 | 243.10 | 11,976,423 |
2019-07-10 | 245.60 | 245.60 | 243.40 | 243.70 | 5,311,607 |
2019-07-09 | 243.80 | 245.20 | 243.80 | 244.00 | 1,265,034 |
2019-07-08 | 246.20 | 246.80 | 243.60 | 243.80 | 8,978,562 |
2019-07-05 | 245.60 | 246.20 | 243.60 | 244.80 | 1,118,967 |
2019-07-04 | 246.00 | 247.20 | 245.20 | 246.50 | 1,192,211 |
2019-07-03 | 245.40 | 247.20 | 243.80 | 246.80 | 5,118,887 |
2019-07-02 | 246.00 | 246.00 | 243.00 | 244.60 | 54,239,443 |
2019-07-01 | 243.00 | 246.40 | 241.40 | 245.50 | 7,066,791 |
2019-06-28 | 241.00 | 243.80 | 241.00 | 242.70 | 8,430,865 |
2019-06-27 | 241.00 | 241.60 | 240.60 | 241.50 | 27,666,278 |
2019-06-26 | 243.00 | 243.00 | 240.80 | 240.90 | 65,647,386 |
2019-06-25 | 236.00 | 236.20 | 233.60 | 235.20 | 2,797,716 |
2019-06-24 | 240.00 | 240.00 | 231.80 | 235.70 | 10,134,791 |
2019-06-21 | 239.00 | 239.00 | 236.00 | 237.70 | 4,815,200 |
2019-06-20 | 196.20 | 239.00 | 194.40 | 237.70 | 40,387,431 |
2019-06-19 | 191.80 | 195.20 | 191.00 | 194.65 | 2,585,113 |
2019-06-18 | 190.60 | 190.80 | 186.40 | 189.80 | 2,000,063 |
2019-06-17 | 190.10 | 190.70 | 185.70 | 190.25 | 2,784,018 |
2019-06-14 | 193.80 | 193.80 | 188.30 | 188.80 | 1,861,611 |
2019-06-13 | 194.20 | 194.20 | 189.50 | 192.15 | 841,834 |
2019-06-12 | 195.30 | 195.30 | 190.40 | 192.55 | 1,343,438 |
2019-06-11 | 191.70 | 196.40 | 190.70 | 195.20 | 1,366,089 |
2019-06-10 | 189.90 | 194.40 | 189.40 | 192.15 | 1,162,957 |
2019-06-07 | 187.60 | 194.00 | 187.10 | 189.90 | 1,759,162 |
2019-06-06 | 184.00 | 188.40 | 182.20 | 186.25 | 2,928,195 |
2019-06-05 | 182.10 | 184.20 | 179.70 | 183.55 | 1,814,392 |
2019-06-04 | 180.10 | 182.90 | 176.90 | 181.65 | 1,725,825 |
2019-06-03 | 182.10 | 182.10 | 176.70 | 178.85 | 1,147,476 |
2019-05-31 | 187.90 | 187.90 | 181.40 | 187.95 | 815,602 |
2019-05-30 | 185.20 | 188.40 | 185.20 | 187.95 | 1,017,698 |
2019-05-29 | 189.00 | 189.00 | 185.30 | 185.35 | 895,150 |
2019-05-28 | 184.60 | 187.90 | 184.20 | 187.25 | 882,651 |
2019-05-24 | 184.10 | 187.20 | 183.40 | 185.15 | 1,070,610 |
2019-05-23 | 185.10 | 185.40 | 182.10 | 183.70 | 904,092 |
2019-05-22 | 190.00 | 190.00 | 184.70 | 185.35 | 1,920,191 |
2019-05-21 | 188.40 | 190.30 | 183.40 | 188.35 | 927,259 |
2019-05-20 | 189.00 | 189.60 | 186.30 | 187.10 | 991,628 |
2019-05-17 | 192.60 | 193.40 | 189.00 | 189.25 | 778,476 |
2019-05-16 | 189.20 | 193.10 | 189.20 | 192.20 | 906,334 |
2019-05-15 | 192.00 | 193.50 | 189.50 | 190.00 | 752,749 |
2019-05-14 | 191.80 | 191.80 | 189.70 | 190.25 | 587,203 |
2019-05-13 | 191.40 | 191.40 | 187.10 | 189.95 | 861,043 |
2019-05-10 | 187.00 | 191.10 | 187.00 | 188.30 | 792,182 |
2019-05-09 | 194.00 | 194.60 | 187.20 | 188.15 | 2,623,533 |
2019-05-08 | 198.60 | 199.80 | 194.10 | 194.90 | 1,416,657 |
2019-05-07 | 200.00 | 201.40 | 195.20 | 196.65 | 1,293,182 |
2019-05-03 | 202.20 | 203.40 | 199.40 | 200.00 | 1,280,258 |
2019-05-02 | 206.20 | 206.20 | 200.80 | 201.70 | 594,793 |
2019-05-01 | 210.00 | 210.00 | 206.80 | 207.00 | 262,713 |
2019-04-30 | 207.00 | 208.00 | 205.20 | 206.30 | 707,215 |
2019-04-29 | 211.80 | 211.80 | 207.00 | 207.80 | 571,095 |
2019-04-26 | 212.00 | 212.00 | 208.80 | 209.20 | 953,816 |
2019-04-25 | 213.00 | 213.00 | 209.40 | 210.40 | 414,811 |
2019-04-24 | 211.60 | 212.80 | 209.60 | 211.30 | 761,093 |
2019-04-23 | 212.60 | 212.60 | 208.80 | 210.80 | 664,194 |
2019-04-18 | 210.00 | 213.00 | 210.00 | 211.80 | 493,193 |
2019-04-17 | 211.40 | 213.80 | 211.40 | 211.90 | 889,926 |
2019-04-16 | 211.00 | 213.40 | 210.40 | 212.90 | 343,793 |
2019-04-15 | 210.00 | 212.80 | 208.60 | 211.40 | 654,436 |
2019-04-12 | 211.00 | 211.00 | 208.00 | 209.20 | 275,887 |
2019-04-11 | 206.80 | 211.80 | 205.60 | 209.70 | 444,529 |
2019-04-10 | 206.40 | 206.60 | 205.00 | 206.10 | 376,131 |
2019-04-09 | 205.80 | 207.60 | 204.20 | 205.20 | 615,102 |
2019-04-08 | 207.80 | 207.80 | 203.80 | 204.70 | 1,139,239 |
2019-04-05 | 203.80 | 210.40 | 203.20 | 206.30 | 1,128,290 |
2019-04-04 | 205.80 | 209.40 | 204.20 | 205.50 | 3,282,692 |
2019-04-03 | 205.00 | 206.40 | 202.20 | 206.20 | 899,256 |
2019-04-02 | 203.00 | 203.80 | 199.80 | 203.60 | 894,789 |
2019-04-01 | 198.40 | 202.80 | 197.90 | 202.60 | 1,791,673 |
2019-03-29 | 196.20 | 200.00 | 192.60 | 196.80 | 1,749,519 |