Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 187.69 | 188.17 | 182.61 | 182.84 | 2,473,706 | -4.44(-2.37%) |
Oct 30, 2019 | 186.05 | 187.58 | 184.59 | 187.29 | 1,680,301 | +1.48(+0.79%) |
Oct 29, 2019 | 183.81 | 186.35 | 183.81 | 185.81 | 1,925,264 | +1.08(+0.58%) |
Oct 28, 2019 | 183.71 | 185.69 | 183.71 | 184.74 | 1,655,319 | +1.06(+0.58%) |
Oct 25, 2019 | 183.94 | 185.30 | 183.09 | 183.68 | 1,354,713 | +0.28(+0.15%) |
Oct 24, 2019 | 181.10 | 183.70 | 180.91 | 183.40 | 1,514,173 | +3.25(+1.81%) |
Oct 23, 2019 | 182.10 | 182.10 | 178.39 | 180.14 | 1,920,393 | -0.96(-0.53%) |
Oct 22, 2019 | 178.11 | 184.77 | 174.49 | 181.11 | 3,469,270 | +5.27(+2.99%) |
Oct 21, 2019 | 179.40 | 179.79 | 175.53 | 175.84 | 2,572,840 | -3.34(-1.86%) |
Oct 18, 2019 | 178.18 | 179.59 | 177.95 | 179.18 | 1,421,697 | +0.10(+0.06%) |
Oct 17, 2019 | 180.25 | 181.14 | 178.63 | 179.08 | 1,299,914 | -1.18(-0.66%) |
Oct 16, 2019 | 178.34 | 180.55 | 177.61 | 180.26 | 1,263,802 | +1.71(+0.96%) |
Oct 15, 2019 | 177.62 | 178.77 | 176.57 | 178.55 | 1,329,512 | +2.73(+1.55%) |
Oct 14, 2019 | 176.08 | 177.60 | 175.45 | 175.82 | 917,007 | +0.11(+0.06%) |
Oct 11, 2019 | 179.99 | 180.33 | 175.33 | 175.72 | 2,257,124 | -2.78(-1.56%) |
Oct 10, 2019 | 177.75 | 178.54 | 176.55 | 178.49 | 1,401,298 | +0.97(+0.55%) |
Oct 09, 2019 | 174.12 | 177.97 | 174.12 | 177.52 | 1,267,298 | +3.11(+1.78%) |
Oct 08, 2019 | 174.22 | 176.03 | 173.03 | 174.41 | 1,236,786 | -1.07(-0.61%) |
Oct 07, 2019 | 174.95 | 176.82 | 174.70 | 175.48 | 960,691 | +0.14(+0.08%) |
Oct 04, 2019 | 174.36 | 176.49 | 174.36 | 175.34 | 1,125,275 | +1.81(+1.04%) |
Oct 03, 2019 | 172.84 | 174.14 | 171.52 | 173.54 | 1,125,006 | +0.70(+0.40%) |
Oct 02, 2019 | 173.66 | 174.26 | 170.86 | 172.84 | 1,700,631 | -1.23(-0.71%) |
Oct 01, 2019 | 176.06 | 176.71 | 173.63 | 174.07 | 1,522,493 | -1.60(-0.91%) |
Sep 30, 2019 | 174.28 | 175.88 | 174.28 | 175.67 | 1,129,592 | +1.79(+1.03%) |
Sep 27, 2019 | 176.24 | 176.24 | 173.11 | 173.88 | 1,126,214 | -1.30(-0.74%) |
Sep 26, 2019 | 174.19 | 175.88 | 172.94 | 175.19 | 886,269 | +1.22(+0.70%) |
Sep 25, 2019 | 174.42 | 174.60 | 171.97 | 173.97 | 1,476,352 | +0.65(+0.38%) |
Sep 24, 2019 | 174.86 | 176.38 | 172.17 | 173.32 | 1,705,476 | +0.27(+0.16%) |
Sep 23, 2019 | 175.10 | 175.92 | 172.88 | 173.04 | 1,557,713 | -2.84(-1.61%) |
Sep 20, 2019 | 176.41 | 177.02 | 174.26 | 175.88 | 2,537,583 | +0.24(+0.14%) |
Sep 19, 2019 | 172.56 | 175.95 | 171.72 | 175.64 | 1,649,269 | +2.22(+1.28%) |
Sep 18, 2019 | 172.23 | 173.79 | 170.86 | 173.43 | 1,016,106 | +1.70(+0.99%) |
Sep 17, 2019 | 168.95 | 172.20 | 168.59 | 171.72 | 1,086,208 | +3.20(+1.90%) |
Sep 16, 2019 | 171.24 | 171.24 | 168.48 | 168.52 | 1,312,397 | -4.48(-2.59%) |
Sep 13, 2019 | 171.26 | 173.62 | 171.23 | 173.00 | 1,241,090 | +0.82(+0.48%) |
Sep 12, 2019 | 170.41 | 175.39 | 169.61 | 172.18 | 1,960,177 | +3.69(+2.19%) |
Sep 11, 2019 | 166.45 | 169.53 | 165.97 | 168.49 | 1,607,332 | +1.81(+1.09%) |
Sep 10, 2019 | 165.76 | 166.93 | 164.18 | 166.68 | 1,509,829 | -0.41(-0.25%) |
Sep 09, 2019 | 170.65 | 170.74 | 166.12 | 167.10 | 1,442,381 | -3.74(-2.19%) |
Sep 06, 2019 | 172.17 | 172.20 | 170.64 | 170.84 | 1,026,364 | +0.07(+0.04%) |
Sep 05, 2019 | 172.40 | 172.40 | 169.79 | 170.77 | 1,352,509 | -0.05(-0.03%) |
Sep 04, 2019 | 170.09 | 171.02 | 169.28 | 170.81 | 1,111,897 | +2.39(+1.42%) |
Sep 03, 2019 | 167.89 | 168.90 | 166.12 | 168.42 | 973,809 | +0.14(+0.08%) |
Aug 30, 2019 | 168.65 | 169.26 | 167.46 | 168.28 | 1,329,046 | +0.66(+0.39%) |
Aug 29, 2019 | 168.76 | 169.27 | 167.07 | 167.62 | 1,300,092 | +0.63(+0.38%) |
Aug 28, 2019 | 163.71 | 167.04 | 163.69 | 166.99 | 938,561 | +2.33(+1.42%) |
Aug 27, 2019 | 165.42 | 166.12 | 163.73 | 164.66 | 1,023,262 | +0.62(+0.38%) |
Aug 26, 2019 | 164.98 | 165.41 | 162.72 | 164.04 | 1,092,359 | +0.27(+0.17%) |
Aug 23, 2019 | 166.87 | 167.11 | 163.01 | 163.76 | 1,918,446 | -3.48(-2.08%) |
Aug 22, 2019 | 169.76 | 169.85 | 166.96 | 167.25 | 1,302,146 | -1.33(-0.79%) |
Aug 21, 2019 | 169.08 | 170.64 | 167.65 | 168.57 | 1,530,675 | +1.17(+0.70%) |
Aug 20, 2019 | 167.86 | 168.07 | 165.97 | 167.41 | 1,261,717 | -1.42(-0.84%) |
Aug 19, 2019 | 169.72 | 171.48 | 167.96 | 168.82 | 1,509,685 | -0.53(-0.31%) |
Aug 16, 2019 | 167.69 | 169.97 | 166.93 | 169.35 | 1,884,954 | +3.16(+1.90%) |
Aug 15, 2019 | 166.09 | 166.65 | 164.58 | 166.19 | 1,347,535 | +1.94(+1.18%) |
Aug 14, 2019 | 164.82 | 167.15 | 164.19 | 164.25 | 1,619,491 | -3.38(-2.01%) |
Aug 13, 2019 | 164.31 | 168.00 | 164.10 | 167.63 | 1,649,885 | +3.12(+1.90%) |
Aug 12, 2019 | 165.16 | 166.57 | 163.96 | 164.51 | 723,299 | -1.18(-0.71%) |
Aug 09, 2019 | 165.95 | 167.04 | 164.32 | 165.69 | 1,037,089 | -1.13(-0.68%) |
Aug 08, 2019 | 164.68 | 166.86 | 164.63 | 166.82 | 1,672,898 | +3.29(+2.01%) |
Aug 07, 2019 | 157.74 | 164.08 | 156.79 | 163.53 | 2,336,448 | +4.50(+2.83%) |
Aug 06, 2019 | 158.96 | 159.95 | 157.14 | 159.03 | 1,782,483 | +1.12(+0.71%) |
Aug 05, 2019 | 160.10 | 161.35 | 157.32 | 157.91 | 1,602,551 | -4.82(-2.96%) |
Aug 02, 2019 | 162.36 | 163.73 | 161.20 | 162.73 | 1,318,478 | -0.79(-0.48%) |