Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 175.22 | 176.17 | 174.47 | 176.02 | 108,657 | +0.25(+0.14%) |
Oct 30, 2019 | 173.58 | 176.15 | 173.20 | 175.77 | 90,371 | +1.72(+0.99%) |
Oct 29, 2019 | 171.29 | 174.82 | 171.23 | 174.05 | 87,814 | +1.99(+1.16%) |
Oct 28, 2019 | 170.97 | 173.44 | 170.97 | 172.06 | 72,959 | +0.90(+0.53%) |
Oct 25, 2019 | 170.81 | 172.30 | 170.62 | 171.16 | 91,666 | +0.31(+0.18%) |
Oct 24, 2019 | 169.89 | 171.82 | 168.84 | 170.84 | 87,036 | +0.55(+0.33%) |
Oct 23, 2019 | 170.93 | 171.54 | 169.13 | 170.29 | 98,844 | -0.52(-0.30%) |
Oct 22, 2019 | 171.26 | 171.78 | 169.59 | 170.81 | 88,450 | +0.48(+0.28%) |
Oct 21, 2019 | 170.26 | 171.54 | 167.94 | 170.33 | 195,469 | +1.13(+0.67%) |
Oct 18, 2019 | 162.59 | 169.66 | 162.07 | 169.20 | 290,862 | -2.38(-1.38%) |
Oct 17, 2019 | 170.96 | 172.83 | 169.46 | 171.58 | 119,385 | +2.42(+1.43%) |
Oct 16, 2019 | 169.57 | 170.20 | 168.03 | 169.15 | 103,769 | -0.31(-0.18%) |
Oct 15, 2019 | 170.09 | 170.09 | 167.83 | 169.46 | 201,278 | +0.01(+0.01%) |
Oct 14, 2019 | 172.74 | 172.74 | 168.85 | 169.45 | 70,184 | -3.13(-1.81%) |
Oct 11, 2019 | 173.11 | 174.45 | 172.25 | 172.58 | 88,451 | +0.43(+0.25%) |
Oct 10, 2019 | 172.81 | 172.81 | 169.68 | 172.15 | 80,516 | -0.82(-0.48%) |
Oct 09, 2019 | 173.32 | 177.32 | 171.64 | 172.97 | 77,524 | +0.75(+0.43%) |
Oct 08, 2019 | 173.67 | 174.25 | 171.44 | 172.22 | 102,000 | -2.10(-1.20%) |
Oct 07, 2019 | 176.76 | 176.76 | 173.13 | 174.32 | 91,753 | -2.28(-1.29%) |
Oct 04, 2019 | 172.51 | 176.79 | 172.43 | 176.60 | 63,347 | +4.28(+2.48%) |
Oct 03, 2019 | 170.56 | 173.49 | 169.90 | 172.33 | 71,097 | +2.09(+1.23%) |
Oct 02, 2019 | 171.92 | 173.06 | 168.18 | 170.24 | 108,745 | -1.83(-1.07%) |
Oct 01, 2019 | 172.47 | 173.28 | 171.50 | 172.07 | 94,152 | +0.26(+0.15%) |
Sep 30, 2019 | 172.37 | 173.24 | 170.70 | 171.81 | 80,123 | -0.19(-0.11%) |
Sep 27, 2019 | 173.02 | 174.64 | 171.62 | 172.00 | 66,979 | +0.31(+0.18%) |
Sep 26, 2019 | 172.43 | 173.45 | 168.12 | 171.69 | 50,899 | -0.16(-0.09%) |
Sep 25, 2019 | 169.31 | 172.54 | 168.89 | 171.85 | 105,429 | +3.34(+1.98%) |
Sep 24, 2019 | 170.37 | 171.95 | 166.54 | 168.51 | 114,707 | -1.92(-1.13%) |
Sep 23, 2019 | 172.37 | 173.84 | 170.26 | 170.43 | 78,149 | -2.11(-1.22%) |
Sep 20, 2019 | 173.26 | 175.04 | 171.34 | 172.53 | 185,769 | -0.56(-0.32%) |
Sep 19, 2019 | 173.76 | 175.01 | 173.01 | 173.09 | 63,046 | -0.35(-0.20%) |
Sep 18, 2019 | 171.02 | 174.20 | 170.72 | 173.44 | 91,546 | +2.53(+1.48%) |
Sep 17, 2019 | 170.66 | 172.60 | 170.27 | 170.91 | 95,093 | +0.51(+0.30%) |
Sep 16, 2019 | 171.78 | 172.61 | 169.95 | 170.41 | 78,295 | -1.82(-1.05%) |
Sep 13, 2019 | 172.22 | 173.27 | 169.56 | 172.22 | 106,077 | -0.46(-0.27%) |
Sep 12, 2019 | 169.89 | 173.98 | 169.26 | 172.68 | 163,823 | +3.03(+1.79%) |
Sep 11, 2019 | 172.15 | 172.70 | 168.95 | 169.65 | 112,878 | -2.44(-1.42%) |
Sep 10, 2019 | 171.55 | 172.14 | 165.65 | 172.09 | 146,340 | +0.46(+0.27%) |
Sep 09, 2019 | 175.20 | 175.50 | 169.68 | 171.63 | 159,083 | -2.99(-1.71%) |
Sep 06, 2019 | 172.77 | 175.85 | 172.13 | 174.62 | 126,695 | +1.86(+1.08%) |
Sep 05, 2019 | 174.08 | 175.21 | 171.35 | 172.76 | 145,103 | -0.11(-0.06%) |
Sep 04, 2019 | 173.01 | 173.73 | 170.92 | 172.87 | 124,086 | +1.04(+0.60%) |
Sep 03, 2019 | 170.36 | 172.67 | 169.24 | 171.83 | 133,238 | +1.18(+0.69%) |
Aug 30, 2019 | 173.16 | 173.55 | 169.44 | 170.65 | 88,772 | -1.83(-1.06%) |
Aug 29, 2019 | 171.79 | 173.09 | 170.35 | 172.48 | 88,380 | +1.57(+0.92%) |
Aug 28, 2019 | 168.24 | 171.50 | 168.05 | 170.91 | 73,774 | +2.27(+1.34%) |
Aug 27, 2019 | 172.73 | 172.99 | 168.55 | 168.64 | 95,426 | -3.22(-1.87%) |
Aug 26, 2019 | 170.66 | 172.54 | 169.62 | 171.86 | 127,547 | +2.37(+1.40%) |
Aug 23, 2019 | 172.35 | 172.88 | 167.75 | 169.49 | 126,908 | -2.80(-1.62%) |
Aug 22, 2019 | 173.05 | 173.66 | 171.22 | 172.29 | 69,225 | -0.54(-0.31%) |
Aug 21, 2019 | 171.34 | 173.87 | 171.34 | 172.83 | 78,510 | +1.86(+1.09%) |
Aug 20, 2019 | 173.13 | 173.50 | 169.81 | 170.97 | 100,767 | -2.67(-1.54%) |
Aug 19, 2019 | 173.40 | 174.63 | 171.93 | 173.64 | 85,521 | +1.60(+0.93%) |
Aug 16, 2019 | 172.45 | 173.49 | 171.01 | 172.04 | 75,739 | +0.67(+0.39%) |
Aug 15, 2019 | 170.63 | 173.17 | 170.10 | 171.36 | 89,347 | +0.33(+0.19%) |
Aug 14, 2019 | 170.41 | 173.53 | 169.87 | 171.04 | 99,821 | -1.58(-0.92%) |
Aug 13, 2019 | 171.65 | 176.25 | 170.51 | 172.62 | 176,368 | +0.82(+0.48%) |
Aug 12, 2019 | 173.23 | 173.91 | 170.94 | 171.79 | 77,721 | -1.85(-1.07%) |
Aug 09, 2019 | 170.94 | 174.51 | 169.60 | 173.65 | 83,858 | +2.55(+1.49%) |
Aug 08, 2019 | 171.75 | 173.57 | 170.16 | 171.09 | 123,190 | -0.87(-0.51%) |
Aug 07, 2019 | 166.92 | 173.59 | 165.78 | 171.96 | 123,013 | +3.44(+2.04%) |
Aug 06, 2019 | 166.75 | 169.04 | 165.64 | 168.53 | 95,430 | +2.27(+1.36%) |
Aug 05, 2019 | 167.04 | 168.58 | 164.32 | 166.26 | 166,237 | -2.47(-1.47%) |
Aug 02, 2019 | 167.72 | 170.60 | 166.86 | 168.73 | 90,588 | +0.32(+0.19%) |