Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 178.97 | 179.91 | 178.97 | 179.91 | 2,642 | -0.93(-0.51%) |
Oct 30, 2019 | 181.77 | 181.77 | 180.83 | 180.83 | 1,527 | +1.34(+0.75%) |
Oct 29, 2019 | 180.08 | 180.15 | 179.49 | 179.49 | 1,701 | +0.38(+0.21%) |
Oct 28, 2019 | 178.21 | 179.92 | 178.21 | 179.11 | 1,958 | +1.09(+0.61%) |
Oct 25, 2019 | 178.02 | 178.02 | 178.02 | 325 | +0.00(+0.00%) | |
Oct 24, 2019 | 178.02 | 178.02 | 178.02 | 178.02 | 1,005 | +0.09(+0.05%) |
Oct 23, 2019 | 179.62 | 179.62 | 177.55 | 177.93 | 1,151 | -2.64(-1.46%) |
Oct 22, 2019 | 179.69 | 180.57 | 177.56 | 180.57 | 1,399 | +2.01(+1.12%) |
Oct 21, 2019 | 177.68 | 178.56 | 177.68 | 178.56 | 1,694 | +1.00(+0.56%) |
Oct 18, 2019 | 178.13 | 178.13 | 177.56 | 177.57 | 2,217 | -0.74(-0.41%) |
Oct 17, 2019 | 177.56 | 178.97 | 177.56 | 178.31 | 1,165 | -1.61(-0.89%) |
Oct 16, 2019 | 178.26 | 179.92 | 178.26 | 179.92 | 903 | +1.75(+0.98%) |
Oct 15, 2019 | 178.97 | 181.09 | 178.16 | 178.16 | 2,039 | +0.62(+0.35%) |
Oct 14, 2019 | 179.32 | 179.32 | 177.07 | 177.55 | 2,148 | -1.44(-0.80%) |
Oct 11, 2019 | 178.30 | 178.99 | 178.30 | 178.99 | 2,217 | +1.62(+0.91%) |
Oct 10, 2019 | 178.86 | 178.86 | 177.37 | 177.37 | 723 | -0.81(-0.45%) |
Oct 09, 2019 | 178.17 | 178.17 | 178.17 | 178.17 | 874 | -0.80(-0.44%) |
Oct 08, 2019 | 178.06 | 178.97 | 178.04 | 178.97 | 2,519 | +0.08(+0.04%) |
Oct 07, 2019 | 179.16 | 179.76 | 178.37 | 178.89 | 2,379 | +0.88(+0.49%) |
Oct 04, 2019 | 178.01 | 178.01 | 178.01 | 178.01 | 422 | +1.30(+0.73%) |
Oct 03, 2019 | 177.81 | 178.62 | 176.24 | 176.72 | 3,511 | -1.71(-0.96%) |
Oct 02, 2019 | 180.66 | 180.66 | 178.43 | 178.43 | 4,967 | -2.84(-1.57%) |
Oct 01, 2019 | 180.90 | 181.27 | 180.36 | 181.27 | 3,114 | +2.68(+1.50%) |
Sep 30, 2019 | 178.59 | 178.59 | 178.59 | 178.59 | 1,867 | -1.23(-0.68%) |
Sep 27, 2019 | 178.78 | 181.39 | 178.78 | 179.81 | 1,481 | +1.04(+0.58%) |
Sep 26, 2019 | 180.70 | 181.41 | 178.21 | 178.78 | 2,340 | -2.17(-1.20%) |
Sep 25, 2019 | 180.95 | 180.95 | 180.95 | 180.95 | 1,679 | +2.35(+1.32%) |
Sep 24, 2019 | 178.42 | 178.59 | 177.25 | 178.59 | 9,507 | +0.01(+0.01%) |
Sep 23, 2019 | 178.59 | 178.59 | 178.59 | 415 | +0.00(+0.00%) | |
Sep 20, 2019 | 178.07 | 180.66 | 178.07 | 178.59 | 6,879 | +0.71(+0.40%) |
Sep 19, 2019 | 179.30 | 183.78 | 177.63 | 177.88 | 8,199 | -0.71(-0.40%) |
Sep 18, 2019 | 177.93 | 178.59 | 176.70 | 178.59 | 5,034 | +0.37(+0.21%) |
Sep 17, 2019 | 179.77 | 180.41 | 178.14 | 178.22 | 4,239 | +0.57(+0.32%) |
Sep 16, 2019 | 181.49 | 181.49 | 177.65 | 177.65 | 3,389 | -4.62(-2.53%) |
Sep 13, 2019 | 183.45 | 185.20 | 179.33 | 182.27 | 7,196 | +4.82(+2.72%) |
Sep 12, 2019 | 172.16 | 177.69 | 172.16 | 177.45 | 5,177 | +6.71(+3.93%) |
Sep 11, 2019 | 170.74 | 171.22 | 169.96 | 170.74 | 2,312 | +0.17(+0.10%) |
Sep 10, 2019 | 170.26 | 172.24 | 168.72 | 170.57 | 4,762 | +0.68(+0.40%) |
Sep 09, 2019 | 168.18 | 171.03 | 168.18 | 169.89 | 8,238 | +1.89(+1.12%) |
Sep 06, 2019 | 170.08 | 170.46 | 166.97 | 168.00 | 2,857 | -1.66(-0.98%) |
Sep 05, 2019 | 171.50 | 172.26 | 169.67 | 169.67 | 2,067 | -1.22(-0.71%) |
Sep 04, 2019 | 170.93 | 171.64 | 170.53 | 170.88 | 4,214 | +0.90(+0.53%) |
Sep 03, 2019 | 169.74 | 172.16 | 169.63 | 169.99 | 1,047 | -0.19(-0.11%) |
Aug 30, 2019 | 170.84 | 170.88 | 170.08 | 170.18 | 2,539 | +1.27(+0.75%) |
Aug 29, 2019 | 172.82 | 172.82 | 168.91 | 168.91 | 4,271 | -2.21(-1.29%) |
Aug 28, 2019 | 168.66 | 171.12 | 168.66 | 171.12 | 2,485 | +2.46(+1.46%) |
Aug 27, 2019 | 171.50 | 171.50 | 168.66 | 168.66 | 2,782 | -2.25(-1.32%) |
Aug 26, 2019 | 171.41 | 172.17 | 170.70 | 170.91 | 6,328 | +0.73(+0.43%) |
Aug 23, 2019 | 174.90 | 174.90 | 170.07 | 170.19 | 6,138 | -5.14(-2.93%) |
Aug 22, 2019 | 179.63 | 181.27 | 175.33 | 175.33 | 6,510 | -3.73(-2.08%) |
Aug 21, 2019 | 180.05 | 181.43 | 179.06 | 179.06 | 5,579 | +0.12(+0.07%) |
Aug 20, 2019 | 181.42 | 182.18 | 178.94 | 178.94 | 2,852 | -4.38(-2.39%) |
Aug 19, 2019 | 182.03 | 183.78 | 182.03 | 183.32 | 3,154 | +2.64(+1.46%) |
Aug 16, 2019 | 181.19 | 183.12 | 180.68 | 180.68 | 4,339 | -0.36(-0.20%) |
Aug 15, 2019 | 180.20 | 181.89 | 180.20 | 181.04 | 1,839 | +1.13(+0.63%) |
Aug 14, 2019 | 178.56 | 180.85 | 178.56 | 179.91 | 4,120 | -1.49(-0.82%) |
Aug 13, 2019 | 176.93 | 181.51 | 176.27 | 181.40 | 4,671 | +3.85(+2.17%) |
Aug 12, 2019 | 176.69 | 177.55 | 174.37 | 177.55 | 4,465 | +0.37(+0.21%) |
Aug 09, 2019 | 182.29 | 182.29 | 177.18 | 177.18 | 8,889 | -5.09(-2.79%) |
Aug 08, 2019 | 181.42 | 182.37 | 181.42 | 182.27 | 2,730 | +3.11(+1.74%) |
Aug 07, 2019 | 182.37 | 182.37 | 179.16 | 179.16 | 3,533 | -2.12(-1.17%) |
Aug 06, 2019 | 177.41 | 182.27 | 176.70 | 181.28 | 7,411 | +4.11(+2.32%) |
Aug 05, 2019 | 177.00 | 177.17 | 173.35 | 177.17 | 7,265 | -1.70(-0.95%) |
Aug 02, 2019 | 177.79 | 179.11 | 177.74 | 178.87 | 3,174 | +1.47(+0.83%) |