Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 178.26 | 178.28 | 176.22 | 176.41 | 3,103,700 | -0.52(-0.29%) |
Nov 27, 2019 | 175.09 | 177.26 | 174.79 | 176.93 | 4,589,528 | +1.98(+1.13%) |
Nov 26, 2019 | 173.06 | 174.95 | 173.01 | 174.95 | 4,301,633 | +1.99(+1.15%) |
Nov 25, 2019 | 174.81 | 175.15 | 172.70 | 172.96 | 4,437,442 | -1.13(-0.65%) |
Nov 22, 2019 | 174.13 | 174.33 | 173.19 | 174.08 | 2,682,800 | +0.71(+0.41%) |
Nov 21, 2019 | 175.11 | 175.45 | 173.29 | 173.37 | 3,890,024 | -1.60(-0.92%) |
Nov 20, 2019 | 174.49 | 175.73 | 174.44 | 174.98 | 3,474,760 | +0.62(+0.36%) |
Nov 19, 2019 | 175.04 | 175.22 | 173.97 | 174.35 | 3,229,081 | -0.76(-0.43%) |
Nov 18, 2019 | 175.04 | 176.41 | 174.73 | 175.11 | 3,794,707 | +0.28(+0.16%) |
Nov 15, 2019 | 175.37 | 175.57 | 174.24 | 174.83 | 3,319,189 | -0.03(-0.02%) |
Nov 14, 2019 | 175.97 | 176.21 | 174.10 | 174.86 | 3,521,292 | -0.90(-0.51%) |
Nov 13, 2019 | 174.65 | 175.84 | 174.42 | 175.76 | 3,820,123 | +1.55(+0.89%) |
Nov 12, 2019 | 173.96 | 174.73 | 173.75 | 174.21 | 3,251,413 | +0.58(+0.33%) |
Nov 11, 2019 | 174.53 | 175.08 | 173.51 | 173.63 | 3,047,424 | -0.87(-0.50%) |
Nov 08, 2019 | 175.40 | 175.56 | 174.16 | 174.51 | 3,882,909 | +0.48(+0.27%) |
Nov 07, 2019 | 176.41 | 176.66 | 173.34 | 174.03 | 5,347,317 | -0.99(-0.57%) |
Nov 06, 2019 | 174.23 | 176.00 | 174.00 | 175.02 | 7,180,723 | +1.80(+1.04%) |
Nov 05, 2019 | 170.76 | 173.95 | 170.76 | 173.22 | 11,643,323 | +3.17(+1.87%) |
Nov 04, 2019 | 171.40 | 171.93 | 169.04 | 170.05 | 19,582,658 | -4.76(-2.72%) |
Nov 01, 2019 | 178.27 | 178.44 | 174.59 | 174.81 | 4,651,215 | -2.49(-1.40%) |
Oct 31, 2019 | 177.92 | 178.46 | 176.33 | 177.29 | 5,503,899 | -0.17(-0.10%) |
Oct 30, 2019 | 174.22 | 177.56 | 172.77 | 177.46 | 7,025,207 | +3.85(+2.22%) |
Oct 29, 2019 | 173.06 | 174.14 | 172.73 | 173.62 | 4,942,191 | +0.76(+0.44%) |
Oct 28, 2019 | 175.74 | 176.05 | 172.61 | 172.86 | 8,555,005 | -2.55(-1.45%) |
Oct 25, 2019 | 176.75 | 177.25 | 175.22 | 175.41 | 5,296,147 | -1.27(-0.72%) |
Oct 24, 2019 | 179.85 | 179.86 | 176.47 | 176.68 | 5,552,811 | -2.88(-1.60%) |
Oct 23, 2019 | 180.37 | 181.29 | 178.48 | 179.56 | 8,838,705 | -0.05(-0.03%) |
Oct 22, 2019 | 184.85 | 185.00 | 179.50 | 179.61 | 11,462,381 | -9.54(-5.04%) |
Oct 21, 2019 | 189.01 | 189.97 | 187.87 | 189.15 | 4,149,360 | +1.22(+0.65%) |
Oct 18, 2019 | 186.40 | 188.42 | 186.33 | 187.93 | 3,906,652 | +1.49(+0.80%) |
Oct 17, 2019 | 187.93 | 188.82 | 186.43 | 186.44 | 3,721,447 | -1.31(-0.70%) |
Oct 16, 2019 | 186.58 | 188.32 | 186.41 | 187.75 | 3,228,394 | +0.97(+0.52%) |
Oct 15, 2019 | 188.88 | 189.03 | 186.15 | 186.78 | 4,233,556 | -1.04(-0.56%) |
Oct 14, 2019 | 187.48 | 189.30 | 187.29 | 187.82 | 3,437,090 | -0.58(-0.31%) |
Oct 11, 2019 | 192.01 | 192.23 | 188.08 | 188.40 | 4,396,370 | -2.47(-1.29%) |
Oct 10, 2019 | 190.87 | 192.10 | 190.63 | 190.87 | 2,763,372 | -0.96(-0.50%) |
Oct 09, 2019 | 190.81 | 192.41 | 190.74 | 191.83 | 1,951,058 | +1.55(+0.81%) |
Oct 08, 2019 | 190.16 | 192.11 | 189.25 | 190.28 | 2,846,640 | -0.73(-0.38%) |
Oct 07, 2019 | 190.27 | 191.87 | 190.27 | 191.01 | 3,396,292 | +0.21(+0.11%) |
Oct 04, 2019 | 190.03 | 190.82 | 189.32 | 190.80 | 2,470,670 | +1.50(+0.79%) |
Oct 03, 2019 | 186.41 | 189.31 | 185.97 | 189.31 | 3,922,231 | +3.39(+1.82%) |
Oct 02, 2019 | 187.41 | 187.91 | 185.31 | 185.92 | 4,644,066 | -2.48(-1.32%) |
Oct 01, 2019 | 190.30 | 190.81 | 187.89 | 188.40 | 5,550,144 | -5.13(-2.65%) |
Sep 30, 2019 | 192.34 | 194.11 | 191.81 | 193.53 | 2,770,284 | +1.40(+0.73%) |
Sep 27, 2019 | 192.04 | 192.55 | 191.34 | 192.13 | 2,588,495 | +0.50(+0.26%) |
Sep 26, 2019 | 193.08 | 194.39 | 191.52 | 191.62 | 3,392,501 | -0.03(-0.01%) |
Sep 25, 2019 | 191.10 | 192.12 | 190.18 | 191.65 | 2,696,711 | +0.55(+0.29%) |
Sep 24, 2019 | 191.53 | 192.45 | 190.68 | 191.10 | 3,431,075 | +0.43(+0.23%) |
Sep 23, 2019 | 188.43 | 191.51 | 188.43 | 190.67 | 3,726,303 | +1.94(+1.03%) |
Sep 20, 2019 | 189.59 | 190.88 | 188.71 | 188.73 | 6,665,672 | -1.02(-0.54%) |
Sep 19, 2019 | 189.62 | 190.93 | 189.16 | 189.75 | 2,899,431 | +0.08(+0.04%) |
Sep 18, 2019 | 189.87 | 190.07 | 187.74 | 189.67 | 2,826,214 | +0.52(+0.28%) |
Sep 17, 2019 | 187.48 | 190.04 | 187.02 | 189.15 | 4,096,959 | +2.21(+1.18%) |
Sep 16, 2019 | 188.65 | 189.15 | 186.87 | 186.94 | 3,813,079 | -2.17(-1.15%) |
Sep 13, 2019 | 191.53 | 191.78 | 188.33 | 189.11 | 4,206,873 | -2.11(-1.10%) |
Sep 12, 2019 | 190.99 | 192.91 | 190.45 | 191.22 | 3,815,075 | +1.76(+0.93%) |
Sep 11, 2019 | 189.00 | 190.68 | 187.96 | 189.46 | 3,762,045 | +0.20(+0.10%) |
Sep 10, 2019 | 194.17 | 194.17 | 187.73 | 189.26 | 7,108,395 | -6.56(-3.35%) |
Sep 09, 2019 | 198.74 | 198.74 | 195.73 | 195.82 | 2,849,648 | -2.50(-1.26%) |
Sep 06, 2019 | 198.12 | 199.05 | 197.80 | 198.32 | 2,192,748 | +0.49(+0.25%) |
Sep 05, 2019 | 198.48 | 198.59 | 196.85 | 197.83 | 3,053,357 | +0.89(+0.45%) |
Sep 04, 2019 | 196.04 | 197.63 | 195.14 | 196.94 | 2,515,210 | +1.24(+0.63%) |