Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 176.78 | 176.86 | 173.17 | 174.33 | 15,292,546 | -0.85(-0.48%) |
Oct 30, 2019 | 173.09 | 175.52 | 171.63 | 175.18 | 10,341,346 | +0.63(+0.36%) |
Oct 29, 2019 | 174.71 | 175.38 | 173.11 | 174.54 | 8,133,943 | -1.77(-1.00%) |
Oct 28, 2019 | 174.16 | 177.26 | 174.07 | 176.31 | 11,888,301 | +4.31(+2.51%) |
Oct 25, 2019 | 169.28 | 173.48 | 168.61 | 172.00 | 10,024,671 | +1.74(+1.02%) |
Oct 24, 2019 | 169.01 | 170.46 | 167.95 | 170.26 | 7,540,842 | +2.59(+1.55%) |
Oct 23, 2019 | 168.19 | 168.77 | 165.89 | 167.67 | 9,020,479 | +0.03(+0.02%) |
Oct 22, 2019 | 172.22 | 173.03 | 167.01 | 167.64 | 11,061,342 | -3.58(-2.09%) |
Oct 21, 2019 | 170.35 | 171.60 | 168.60 | 171.22 | 9,169,773 | +4.33(+2.60%) |
Oct 18, 2019 | 173.66 | 173.89 | 166.76 | 166.89 | 14,781,669 | -7.62(-4.36%) |
Oct 17, 2019 | 175.64 | 176.22 | 172.91 | 174.50 | 8,137,919 | -0.27(-0.15%) |
Oct 16, 2019 | 173.47 | 175.00 | 171.81 | 174.77 | 11,045,336 | +1.81(+1.04%) |
Oct 15, 2019 | 170.62 | 174.41 | 170.40 | 172.97 | 13,990,753 | +4.08(+2.41%) |
Oct 14, 2019 | 170.55 | 171.04 | 168.53 | 168.89 | 7,958,886 | -1.76(-1.03%) |
Oct 11, 2019 | 168.50 | 172.56 | 167.32 | 170.65 | 19,629,776 | +6.78(+4.14%) |
Oct 10, 2019 | 163.76 | 166.33 | 161.91 | 163.87 | 11,686,164 | +0.87(+0.53%) |
Oct 09, 2019 | 163.31 | 164.37 | 161.25 | 163.00 | 11,326,236 | +3.22(+2.01%) |
Oct 08, 2019 | 162.12 | 163.03 | 159.53 | 159.78 | 16,130,615 | -6.30(-3.80%) |
Oct 07, 2019 | 166.59 | 170.01 | 164.99 | 166.09 | 12,189,257 | -1.99(-1.19%) |
Oct 04, 2019 | 167.35 | 168.44 | 165.34 | 168.08 | 8,975,048 | +0.85(+0.51%) |
Oct 03, 2019 | 164.44 | 167.92 | 162.81 | 167.23 | 10,522,466 | +3.66(+2.24%) |
Oct 02, 2019 | 160.66 | 164.67 | 159.75 | 163.57 | 11,749,208 | +0.61(+0.38%) |
Oct 01, 2019 | 165.78 | 166.00 | 161.47 | 162.96 | 14,377,149 | -2.05(-1.24%) |
Sep 30, 2019 | 167.64 | 167.94 | 164.24 | 165.01 | 15,142,225 | +1.23(+0.75%) |
Sep 27, 2019 | 173.66 | 174.16 | 160.99 | 163.78 | 33,760,412 | -8.90(-5.15%) |
Sep 26, 2019 | 174.65 | 175.87 | 172.51 | 172.68 | 10,133,631 | -1.64(-0.94%) |
Sep 25, 2019 | 170.01 | 174.64 | 169.44 | 174.32 | 11,995,616 | +5.04(+2.98%) |
Sep 24, 2019 | 176.79 | 177.11 | 169.03 | 169.28 | 14,728,432 | -5.36(-3.07%) |
Sep 23, 2019 | 178.85 | 178.93 | 174.46 | 174.63 | 14,305,134 | -5.46(-3.03%) |
Sep 20, 2019 | 179.89 | 181.38 | 176.47 | 180.09 | 25,155,674 | +2.02(+1.14%) |
Sep 19, 2019 | 178.50 | 181.69 | 178.04 | 178.07 | 15,352,818 | +0.45(+0.26%) |
Sep 18, 2019 | 176.77 | 177.78 | 175.22 | 177.61 | 9,408,066 | +0.99(+0.56%) |
Sep 17, 2019 | 174.50 | 176.74 | 173.72 | 176.63 | 7,670,196 | +1.91(+1.09%) |
Sep 16, 2019 | 175.39 | 176.79 | 173.04 | 174.72 | 10,866,741 | -2.07(-1.17%) |
Sep 13, 2019 | 177.36 | 177.79 | 176.24 | 176.79 | 9,607,132 | +0.92(+0.52%) |
Sep 12, 2019 | 175.53 | 178.11 | 174.65 | 175.88 | 12,667,543 | +2.12(+1.22%) |
Sep 11, 2019 | 173.66 | 174.32 | 171.84 | 173.75 | 7,082,649 | +1.06(+0.61%) |
Sep 10, 2019 | 173.94 | 173.96 | 169.94 | 172.70 | 9,956,912 | -2.72(-1.55%) |
Sep 09, 2019 | 175.52 | 175.63 | 173.53 | 175.42 | 7,016,600 | +1.08(+0.62%) |
Sep 06, 2019 | 176.64 | 176.84 | 173.87 | 174.35 | 8,415,527 | -2.22(-1.26%) |
Sep 05, 2019 | 174.53 | 176.58 | 174.18 | 176.57 | 11,307,625 | +4.55(+2.64%) |
Sep 04, 2019 | 173.92 | 174.21 | 171.68 | 172.02 | 7,310,379 | +1.90(+1.11%) |
Sep 03, 2019 | 170.71 | 172.40 | 169.87 | 170.12 | 8,616,703 | -2.59(-1.50%) |
Aug 30, 2019 | 172.04 | 172.93 | 170.37 | 172.71 | 10,443,324 | +2.19(+1.28%) |
Aug 29, 2019 | 168.73 | 171.65 | 168.68 | 170.52 | 11,728,063 | +5.26(+3.18%) |
Aug 28, 2019 | 162.46 | 165.77 | 162.02 | 165.26 | 9,636,948 | +1.26(+0.77%) |
Aug 27, 2019 | 164.98 | 165.96 | 163.00 | 164.00 | 12,953,110 | +0.30(+0.18%) |
Aug 26, 2019 | 164.28 | 165.23 | 163.33 | 163.70 | 8,759,664 | +1.34(+0.83%) |
Aug 23, 2019 | 167.44 | 169.22 | 161.66 | 162.36 | 21,190,884 | -7.27(-4.29%) |
Aug 22, 2019 | 171.79 | 172.66 | 168.24 | 169.63 | 11,725,938 | -3.29(-1.90%) |
Aug 21, 2019 | 174.87 | 176.13 | 172.57 | 172.92 | 10,763,870 | -1.94(-1.11%) |
Aug 20, 2019 | 173.58 | 175.63 | 173.29 | 174.86 | 10,477,431 | -1.06(-0.60%) |
Aug 19, 2019 | 175.08 | 176.43 | 173.26 | 175.91 | 16,219,806 | +3.63(+2.11%) |
Aug 16, 2019 | 167.75 | 175.19 | 166.33 | 172.28 | 26,301,370 | +7.53(+4.57%) |
Aug 15, 2019 | 167.85 | 168.73 | 162.18 | 164.75 | 36,812,688 | +4.84(+3.03%) |
Aug 14, 2019 | 159.20 | 160.84 | 157.10 | 159.91 | 21,070,686 | -1.94(-1.20%) |
Aug 13, 2019 | 158.51 | 165.14 | 157.45 | 161.85 | 23,540,416 | +4.66(+2.96%) |
Aug 12, 2019 | 155.41 | 157.25 | 153.48 | 157.20 | 13,751,731 | +0.19(+0.12%) |
Aug 09, 2019 | 158.84 | 159.84 | 157.00 | 157.01 | 12,054,090 | -3.06(-1.91%) |
Aug 08, 2019 | 159.56 | 160.15 | 157.01 | 160.07 | 19,518,878 | +2.76(+1.76%) |
Aug 07, 2019 | 153.66 | 157.37 | 153.24 | 157.31 | 18,151,610 | +1.96(+1.26%) |
Aug 06, 2019 | 156.38 | 156.62 | 154.04 | 155.34 | 25,319,610 | +6.99(+4.71%) |
Aug 05, 2019 | 152.97 | 155.14 | 149.84 | 148.36 | 29,261,750 | -10.51(-6.61%) |
Aug 02, 2019 | 160.40 | 161.68 | 158.22 | 158.86 | 27,468,958 | -4.59(-2.81%) |