Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 164.34 | 168.28 | 164.11 | 167.95 | 252,344 | +1.24(+0.75%) |
Oct 30, 2019 | 163.97 | 174.09 | 163.69 | 166.71 | 404,497 | -14.09(-7.79%) |
Oct 29, 2019 | 180.24 | 181.27 | 177.99 | 180.80 | 179,257 | +0.03(+0.02%) |
Oct 28, 2019 | 181.48 | 182.71 | 180.32 | 180.77 | 245,259 | +0.65(+0.36%) |
Oct 25, 2019 | 178.15 | 181.79 | 177.29 | 180.12 | 167,884 | +2.23(+1.25%) |
Oct 24, 2019 | 181.76 | 182.51 | 177.48 | 177.89 | 247,711 | -2.70(-1.49%) |
Oct 23, 2019 | 180.01 | 181.35 | 177.54 | 180.59 | 148,072 | +0.14(+0.08%) |
Oct 22, 2019 | 181.59 | 182.14 | 175.03 | 180.44 | 90,128 | -0.47(-0.26%) |
Oct 21, 2019 | 180.68 | 183.54 | 179.53 | 180.91 | 107,084 | +1.68(+0.94%) |
Oct 18, 2019 | 179.33 | 180.23 | 177.92 | 179.23 | 96,173 | -0.16(-0.09%) |
Oct 17, 2019 | 178.00 | 179.70 | 177.06 | 179.39 | 99,803 | +2.56(+1.45%) |
Oct 16, 2019 | 176.96 | 178.76 | 176.07 | 176.83 | 154,305 | -0.40(-0.23%) |
Oct 15, 2019 | 174.73 | 177.70 | 173.49 | 177.23 | 117,999 | +3.29(+1.89%) |
Oct 14, 2019 | 172.76 | 173.99 | 171.68 | 173.94 | 66,248 | +0.78(+0.45%) |
Oct 11, 2019 | 170.64 | 174.47 | 170.64 | 173.16 | 86,451 | +4.35(+2.58%) |
Oct 10, 2019 | 167.34 | 170.83 | 167.27 | 168.81 | 72,514 | +1.60(+0.96%) |
Oct 09, 2019 | 168.28 | 169.61 | 166.29 | 167.22 | 81,250 | +0.78(+0.47%) |
Oct 08, 2019 | 169.08 | 169.27 | 166.05 | 166.44 | 76,591 | -4.05(-2.37%) |
Oct 07, 2019 | 170.17 | 172.65 | 169.33 | 170.49 | 94,807 | -0.89(-0.52%) |
Oct 04, 2019 | 168.82 | 171.85 | 166.76 | 171.38 | 103,490 | +3.44(+2.05%) |
Oct 03, 2019 | 165.34 | 168.09 | 163.98 | 167.93 | 124,987 | +3.66(+2.22%) |
Oct 02, 2019 | 163.56 | 164.87 | 160.12 | 164.28 | 113,618 | -0.91(-0.55%) |
Oct 01, 2019 | 169.16 | 172.51 | 164.69 | 165.19 | 120,920 | -4.43(-2.61%) |
Sep 30, 2019 | 170.26 | 172.10 | 169.53 | 169.62 | 159,550 | -0.15(-0.09%) |
Sep 27, 2019 | 169.74 | 170.20 | 167.07 | 169.77 | 104,326 | +0.68(+0.40%) |
Sep 26, 2019 | 171.81 | 172.58 | 167.94 | 169.09 | 92,846 | -3.08(-1.79%) |
Sep 25, 2019 | 168.27 | 173.00 | 167.18 | 172.17 | 135,283 | +4.03(+2.39%) |
Sep 24, 2019 | 171.05 | 172.15 | 167.22 | 168.14 | 158,005 | -1.64(-0.96%) |
Sep 23, 2019 | 165.47 | 170.77 | 165.47 | 169.78 | 90,099 | +4.17(+2.52%) |
Sep 20, 2019 | 168.79 | 169.33 | 165.14 | 165.61 | 325,943 | -2.81(-1.67%) |
Sep 19, 2019 | 170.22 | 171.10 | 167.53 | 168.42 | 129,716 | -1.69(-1.00%) |
Sep 18, 2019 | 170.18 | 171.24 | 167.45 | 170.11 | 117,528 | -0.16(-0.10%) |
Sep 17, 2019 | 173.11 | 173.51 | 169.39 | 170.28 | 277,238 | -3.49(-2.01%) |
Sep 16, 2019 | 173.88 | 176.97 | 173.52 | 173.77 | 148,759 | -1.39(-0.79%) |
Sep 13, 2019 | 173.86 | 175.91 | 172.52 | 175.16 | 160,358 | +2.17(+1.26%) |
Sep 12, 2019 | 175.25 | 176.69 | 171.68 | 172.98 | 237,105 | -1.05(-0.61%) |
Sep 11, 2019 | 167.14 | 174.15 | 165.44 | 174.04 | 189,322 | +7.29(+4.37%) |
Sep 10, 2019 | 163.06 | 166.89 | 161.84 | 166.75 | 111,291 | +3.53(+2.16%) |
Sep 09, 2019 | 160.86 | 163.37 | 159.29 | 163.22 | 139,307 | +4.00(+2.51%) |
Sep 06, 2019 | 159.11 | 160.21 | 157.83 | 159.22 | 123,770 | +0.53(+0.33%) |
Sep 05, 2019 | 155.00 | 159.72 | 155.00 | 158.69 | 105,109 | +6.17(+4.05%) |
Sep 04, 2019 | 151.34 | 153.06 | 151.12 | 152.52 | 98,841 | +3.31(+2.22%) |
Sep 03, 2019 | 148.86 | 149.72 | 145.92 | 149.21 | 166,191 | -0.09(-0.06%) |
Aug 30, 2019 | 150.70 | 150.70 | 147.92 | 149.30 | 126,279 | -0.14(-0.10%) |
Aug 29, 2019 | 148.00 | 150.41 | 147.36 | 149.44 | 142,988 | +3.17(+2.16%) |
Aug 28, 2019 | 146.82 | 148.57 | 145.57 | 146.28 | 138,821 | -1.26(-0.86%) |
Aug 27, 2019 | 149.25 | 150.30 | 146.90 | 147.54 | 141,589 | -0.29(-0.19%) |
Aug 26, 2019 | 149.84 | 150.33 | 147.33 | 147.82 | 126,872 | +0.55(+0.38%) |
Aug 23, 2019 | 152.00 | 153.87 | 146.69 | 147.27 | 172,693 | -5.78(-3.78%) |
Aug 22, 2019 | 153.12 | 154.11 | 151.42 | 153.05 | 82,210 | +0.63(+0.41%) |
Aug 21, 2019 | 153.56 | 154.46 | 152.03 | 152.42 | 150,349 | +0.83(+0.55%) |
Aug 20, 2019 | 152.58 | 152.72 | 150.92 | 151.58 | 285,739 | -1.15(-0.75%) |
Aug 19, 2019 | 151.01 | 154.85 | 151.01 | 152.73 | 219,136 | +3.25(+2.18%) |
Aug 16, 2019 | 145.72 | 150.17 | 144.62 | 149.48 | 201,526 | +5.13(+3.55%) |
Aug 15, 2019 | 145.51 | 145.51 | 142.87 | 144.34 | 192,678 | -0.45(-0.31%) |
Aug 14, 2019 | 147.32 | 148.70 | 144.74 | 144.79 | 175,370 | -5.86(-3.89%) |
Aug 13, 2019 | 146.33 | 153.15 | 144.89 | 150.66 | 155,667 | +4.20(+2.86%) |
Aug 12, 2019 | 146.43 | 148.31 | 145.72 | 146.46 | 133,108 | -0.80(-0.54%) |
Aug 09, 2019 | 150.62 | 151.56 | 147.07 | 147.26 | 152,665 | -4.18(-2.76%) |
Aug 08, 2019 | 149.16 | 151.83 | 147.10 | 151.44 | 237,700 | +3.67(+2.48%) |
Aug 07, 2019 | 145.79 | 148.58 | 145.43 | 147.77 | 362,214 | -0.22(-0.15%) |
Aug 06, 2019 | 149.62 | 151.74 | 147.28 | 147.99 | 265,134 | -0.31(-0.21%) |
Aug 05, 2019 | 148.23 | 149.40 | 146.63 | 148.30 | 367,852 | -3.46(-2.28%) |
Aug 02, 2019 | 155.32 | 158.05 | 150.84 | 151.76 | 430,105 | -5.49(-3.49%) |