Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 177.23 | 178.55 | 176.84 | 177.72 | 481,175 | -0.27(-0.15%) |
Nov 27, 2019 | 177.59 | 178.84 | 176.48 | 177.99 | 782,947 | +0.69(+0.39%) |
Nov 26, 2019 | 173.70 | 177.71 | 173.10 | 177.30 | 2,322,850 | +3.97(+2.29%) |
Nov 25, 2019 | 174.04 | 174.59 | 172.73 | 173.33 | 1,490,043 | -0.43(-0.25%) |
Nov 22, 2019 | 174.45 | 175.21 | 173.37 | 173.76 | 1,709,060 | -0.49(-0.28%) |
Nov 21, 2019 | 176.13 | 177.21 | 174.08 | 174.24 | 2,486,032 | -3.05(-1.72%) |
Nov 20, 2019 | 180.91 | 181.35 | 177.23 | 177.29 | 2,340,962 | -3.06(-1.69%) |
Nov 19, 2019 | 182.32 | 182.85 | 180.21 | 180.35 | 1,944,103 | -1.74(-0.96%) |
Nov 18, 2019 | 182.69 | 183.09 | 181.23 | 182.09 | 795,462 | -0.46(-0.25%) |
Nov 15, 2019 | 183.70 | 183.96 | 181.83 | 182.54 | 788,304 | -0.02(-0.01%) |
Nov 14, 2019 | 181.20 | 182.78 | 180.94 | 182.56 | 614,414 | +1.29(+0.71%) |
Nov 13, 2019 | 178.81 | 181.64 | 178.05 | 181.27 | 805,045 | +1.98(+1.10%) |
Nov 12, 2019 | 180.25 | 181.41 | 178.59 | 179.29 | 719,503 | -0.50(-0.28%) |
Nov 11, 2019 | 180.16 | 181.55 | 179.44 | 179.78 | 528,026 | -1.48(-0.81%) |
Nov 08, 2019 | 182.07 | 183.39 | 180.63 | 181.26 | 617,408 | -0.39(-0.21%) |
Nov 07, 2019 | 183.79 | 183.98 | 180.54 | 181.65 | 814,853 | -2.06(-1.12%) |
Nov 06, 2019 | 184.21 | 184.59 | 183.03 | 183.71 | 776,636 | -0.01(-0.01%) |
Nov 05, 2019 | 179.94 | 183.94 | 179.89 | 183.72 | 1,391,923 | +2.98(+1.65%) |
Nov 04, 2019 | 182.75 | 183.46 | 180.40 | 180.74 | 929,640 | -1.09(-0.60%) |
Nov 01, 2019 | 184.12 | 184.44 | 181.27 | 181.82 | 973,800 | -1.04(-0.57%) |
Oct 31, 2019 | 184.62 | 185.80 | 181.80 | 182.86 | 837,066 | -1.56(-0.85%) |
Oct 30, 2019 | 185.31 | 185.87 | 183.12 | 184.42 | 1,409,182 | -0.77(-0.42%) |
Oct 29, 2019 | 177.54 | 185.60 | 176.19 | 185.19 | 2,283,784 | +2.79(+1.53%) |
Oct 28, 2019 | 183.55 | 184.08 | 181.45 | 182.40 | 970,296 | -0.33(-0.18%) |
Oct 25, 2019 | 181.60 | 182.83 | 180.70 | 182.74 | 601,968 | +1.06(+0.58%) |
Oct 24, 2019 | 179.86 | 183.04 | 179.48 | 181.68 | 1,631,460 | +2.36(+1.32%) |
Oct 23, 2019 | 180.16 | 181.37 | 178.55 | 179.32 | 1,680,202 | -0.05(-0.03%) |
Oct 22, 2019 | 182.42 | 182.65 | 179.31 | 179.37 | 1,216,839 | -3.06(-1.68%) |
Oct 21, 2019 | 184.75 | 185.17 | 181.64 | 182.42 | 1,188,331 | -2.10(-1.14%) |
Oct 18, 2019 | 184.89 | 185.51 | 183.09 | 184.53 | 707,110 | -0.21(-0.11%) |
Oct 17, 2019 | 186.71 | 187.02 | 183.81 | 184.74 | 778,718 | -1.13(-0.61%) |
Oct 16, 2019 | 185.23 | 186.51 | 184.02 | 185.87 | 866,028 | +0.55(+0.30%) |
Oct 15, 2019 | 186.00 | 186.35 | 185.06 | 185.31 | 678,643 | +0.61(+0.33%) |
Oct 14, 2019 | 185.07 | 186.32 | 184.64 | 184.71 | 726,191 | -0.70(-0.37%) |
Oct 11, 2019 | 185.72 | 187.97 | 185.17 | 185.40 | 834,520 | +1.48(+0.80%) |
Oct 10, 2019 | 181.77 | 184.12 | 181.34 | 183.93 | 742,159 | +1.79(+0.98%) |
Oct 09, 2019 | 182.31 | 183.35 | 181.44 | 182.13 | 876,602 | +1.58(+0.88%) |
Oct 08, 2019 | 181.72 | 182.21 | 180.21 | 180.56 | 1,159,729 | -1.39(-0.76%) |
Oct 07, 2019 | 184.26 | 185.13 | 181.90 | 181.94 | 1,398,313 | -3.34(-1.80%) |
Oct 04, 2019 | 183.96 | 186.96 | 183.89 | 185.29 | 839,877 | +1.70(+0.93%) |
Oct 03, 2019 | 182.46 | 183.69 | 179.95 | 183.58 | 837,248 | +0.95(+0.52%) |
Oct 02, 2019 | 185.13 | 186.31 | 181.48 | 182.63 | 998,636 | -3.84(-2.06%) |
Oct 01, 2019 | 189.43 | 189.87 | 186.02 | 186.47 | 1,015,538 | -2.08(-1.10%) |
Sep 30, 2019 | 188.31 | 189.55 | 188.08 | 188.54 | 827,208 | +0.24(+0.13%) |
Sep 27, 2019 | 190.20 | 190.41 | 187.00 | 188.31 | 1,034,511 | -0.61(-0.32%) |
Sep 26, 2019 | 187.57 | 189.80 | 186.70 | 188.91 | 1,024,360 | +1.08(+0.57%) |
Sep 25, 2019 | 186.24 | 187.91 | 185.10 | 187.84 | 791,897 | +2.32(+1.25%) |
Sep 24, 2019 | 187.85 | 189.31 | 185.32 | 185.51 | 1,130,545 | -0.92(-0.50%) |
Sep 23, 2019 | 185.89 | 187.22 | 185.86 | 186.44 | 568,760 | -0.22(-0.12%) |
Sep 20, 2019 | 187.35 | 188.24 | 186.22 | 186.66 | 1,673,032 | -0.42(-0.22%) |
Sep 19, 2019 | 185.80 | 187.87 | 185.80 | 187.08 | 803,840 | +0.42(+0.22%) |
Sep 18, 2019 | 186.12 | 186.95 | 184.93 | 186.66 | 862,347 | +1.18(+0.64%) |
Sep 17, 2019 | 183.66 | 187.10 | 183.11 | 185.48 | 1,153,963 | +2.58(+1.41%) |
Sep 16, 2019 | 187.82 | 188.46 | 182.37 | 182.90 | 1,467,005 | -6.02(-3.19%) |
Sep 13, 2019 | 188.48 | 189.09 | 186.81 | 188.91 | 998,903 | +1.06(+0.57%) |
Sep 12, 2019 | 189.42 | 191.87 | 187.06 | 187.85 | 1,091,162 | +0.55(+0.29%) |
Sep 11, 2019 | 187.40 | 188.45 | 185.57 | 187.30 | 1,405,509 | -0.07(-0.04%) |
Sep 10, 2019 | 189.89 | 190.18 | 186.04 | 187.37 | 2,082,983 | -3.34(-1.75%) |
Sep 09, 2019 | 197.57 | 197.57 | 188.96 | 190.71 | 1,454,433 | -5.61(-2.86%) |
Sep 06, 2019 | 196.10 | 197.28 | 194.76 | 196.32 | 1,041,121 | +1.29(+0.66%) |
Sep 05, 2019 | 197.73 | 198.28 | 194.94 | 195.03 | 948,456 | -1.42(-0.73%) |
Sep 04, 2019 | 196.48 | 196.84 | 195.23 | 196.46 | 901,354 | +2.22(+1.14%) |