Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 184.00 | 184.00 | 183.16 | 183.53 | 614,879 | -0.44(-0.24%) |
Nov 27, 2019 | 183.43 | 184.36 | 183.33 | 183.97 | 1,114,279 | +0.46(+0.25%) |
Nov 26, 2019 | 183.86 | 184.41 | 182.88 | 183.51 | 2,508,317 | -0.09(-0.05%) |
Nov 25, 2019 | 182.90 | 183.95 | 182.62 | 183.59 | 1,583,083 | +1.20(+0.66%) |
Nov 22, 2019 | 183.13 | 183.59 | 182.00 | 182.39 | 1,754,249 | -0.75(-0.41%) |
Nov 21, 2019 | 183.19 | 183.42 | 182.00 | 183.14 | 1,839,402 | -0.42(-0.23%) |
Nov 20, 2019 | 183.79 | 183.79 | 182.37 | 183.55 | 2,483,000 | -0.26(-0.14%) |
Nov 19, 2019 | 183.14 | 184.66 | 183.08 | 183.81 | 2,237,415 | +0.71(+0.39%) |
Nov 18, 2019 | 182.05 | 183.51 | 181.83 | 183.10 | 2,913,004 | +0.88(+0.48%) |
Nov 15, 2019 | 181.34 | 182.37 | 181.00 | 182.21 | 3,236,731 | +1.13(+0.63%) |
Nov 14, 2019 | 179.74 | 181.11 | 179.38 | 181.08 | 2,472,934 | +0.86(+0.48%) |
Nov 13, 2019 | 180.41 | 181.27 | 179.76 | 180.22 | 2,962,317 | -0.36(-0.20%) |
Nov 12, 2019 | 179.63 | 182.39 | 179.32 | 180.57 | 2,433,044 | +1.11(+0.62%) |
Nov 11, 2019 | 178.36 | 179.50 | 177.93 | 179.46 | 1,776,466 | +0.30(+0.17%) |
Nov 08, 2019 | 176.67 | 179.34 | 176.45 | 179.17 | 2,373,562 | +2.57(+1.45%) |
Nov 07, 2019 | 176.70 | 177.26 | 175.88 | 176.60 | 2,319,225 | +0.13(+0.07%) |
Nov 06, 2019 | 176.53 | 176.88 | 174.95 | 176.47 | 3,612,922 | +0.14(+0.08%) |
Nov 05, 2019 | 177.41 | 177.78 | 175.56 | 176.33 | 2,988,953 | -0.39(-0.22%) |
Nov 04, 2019 | 176.72 | 177.65 | 176.72 | 176.72 | 3,532,483 | +0.50(+0.29%) |
Nov 01, 2019 | 174.94 | 177.43 | 173.86 | 176.21 | 3,205,963 | +2.15(+1.24%) |
Oct 31, 2019 | 173.61 | 174.28 | 173.41 | 174.06 | 1,184,715 | +0.32(+0.18%) |
Oct 30, 2019 | 172.87 | 173.95 | 172.40 | 173.74 | 1,220,640 | +1.14(+0.66%) |
Oct 29, 2019 | 172.36 | 172.87 | 171.50 | 172.60 | 1,117,365 | +0.41(+0.24%) |
Oct 28, 2019 | 171.95 | 172.81 | 171.80 | 172.19 | 2,845,395 | +0.38(+0.22%) |
Oct 25, 2019 | 171.87 | 172.20 | 171.03 | 171.81 | 1,718,325 | -0.09(-0.05%) |
Oct 24, 2019 | 173.04 | 173.35 | 170.95 | 171.90 | 3,295,424 | -1.06(-0.61%) |
Oct 23, 2019 | 172.87 | 173.33 | 172.56 | 172.96 | 1,958,903 | +0.08(+0.05%) |
Oct 22, 2019 | 173.03 | 173.90 | 172.72 | 172.88 | 1,711,021 | +0.22(+0.13%) |
Oct 21, 2019 | 172.23 | 173.38 | 171.54 | 172.66 | 2,117,368 | +1.09(+0.63%) |
Oct 18, 2019 | 170.64 | 172.59 | 170.64 | 171.58 | 3,487,342 | +1.09(+0.64%) |
Oct 17, 2019 | 169.24 | 171.52 | 169.10 | 170.49 | 3,044,607 | +1.56(+0.92%) |
Oct 16, 2019 | 168.31 | 169.23 | 168.08 | 168.93 | 1,832,885 | +0.75(+0.45%) |
Oct 15, 2019 | 166.98 | 168.66 | 166.94 | 168.18 | 1,402,414 | +1.21(+0.72%) |
Oct 14, 2019 | 167.20 | 167.51 | 166.62 | 166.97 | 1,491,098 | -0.15(-0.09%) |
Oct 11, 2019 | 166.62 | 167.70 | 165.99 | 167.12 | 1,940,515 | +1.25(+0.75%) |
Oct 10, 2019 | 164.66 | 166.09 | 164.49 | 165.87 | 1,473,473 | +1.08(+0.65%) |
Oct 09, 2019 | 165.44 | 166.21 | 164.80 | 164.80 | 1,337,103 | -0.36(-0.22%) |
Oct 08, 2019 | 165.53 | 166.48 | 165.07 | 165.15 | 1,364,174 | -0.87(-0.52%) |
Oct 07, 2019 | 166.22 | 166.99 | 165.87 | 166.02 | 1,891,588 | -0.46(-0.27%) |
Oct 04, 2019 | 165.35 | 166.63 | 165.15 | 166.48 | 1,266,560 | +1.21(+0.73%) |
Oct 03, 2019 | 163.37 | 165.63 | 163.37 | 165.27 | 1,371,383 | +1.80(+1.10%) |
Oct 02, 2019 | 164.14 | 164.30 | 163.00 | 163.47 | 1,755,038 | -1.05(-0.64%) |
Oct 01, 2019 | 166.25 | 166.78 | 164.47 | 164.52 | 3,155,541 | -1.81(-1.09%) |
Sep 30, 2019 | 166.07 | 167.33 | 165.55 | 166.33 | 1,866,884 | +0.04(+0.02%) |
Sep 27, 2019 | 165.23 | 166.48 | 165.05 | 166.29 | 2,471,706 | +1.34(+0.81%) |
Sep 26, 2019 | 164.71 | 166.07 | 164.52 | 164.94 | 2,012,695 | +0.93(+0.57%) |
Sep 25, 2019 | 164.72 | 165.45 | 164.02 | 164.02 | 1,729,527 | -0.73(-0.44%) |
Sep 24, 2019 | 165.40 | 165.94 | 164.67 | 164.75 | 2,330,876 | -0.17(-0.10%) |
Sep 23, 2019 | 164.27 | 165.87 | 163.93 | 164.91 | 2,484,900 | +0.38(+0.23%) |
Sep 20, 2019 | 164.34 | 165.34 | 163.49 | 164.53 | 7,909,985 | +0.73(+0.45%) |
Sep 19, 2019 | 164.12 | 164.22 | 163.68 | 163.80 | 3,084,966 | -0.27(-0.16%) |
Sep 18, 2019 | 164.37 | 164.43 | 163.50 | 164.06 | 1,721,272 | -0.10(-0.06%) |
Sep 17, 2019 | 163.72 | 164.68 | 163.48 | 164.16 | 3,970,811 | +0.53(+0.33%) |
Sep 16, 2019 | 163.36 | 164.37 | 163.36 | 163.63 | 2,252,956 | -0.57(-0.35%) |
Sep 13, 2019 | 164.44 | 165.10 | 163.75 | 164.20 | 4,168,278 | -0.21(-0.13%) |
Sep 12, 2019 | 164.56 | 165.24 | 164.12 | 164.41 | 4,058,270 | +0.50(+0.31%) |
Sep 11, 2019 | 161.88 | 163.95 | 161.54 | 163.91 | 2,790,610 | +1.82(+1.12%) |
Sep 10, 2019 | 160.08 | 162.16 | 159.73 | 162.09 | 4,714,191 | +1.61(+1.00%) |
Sep 09, 2019 | 161.37 | 161.44 | 159.97 | 160.48 | 2,232,635 | -0.88(-0.54%) |
Sep 06, 2019 | 160.56 | 161.50 | 160.01 | 161.36 | 2,529,175 | +0.84(+0.52%) |
Sep 05, 2019 | 159.84 | 160.90 | 159.69 | 160.52 | 1,734,116 | +0.71(+0.44%) |
Sep 04, 2019 | 158.13 | 159.97 | 157.60 | 159.81 | 7,651,421 | +1.87(+1.18%) |