Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 188.02 | 188.02 | 187.02 | 187.98 | 28,084 | -0.26(-0.14%) |
Oct 30, 2019 | 187.54 | 188.33 | 186.87 | 188.24 | 39,271 | +0.95(+0.51%) |
Oct 29, 2019 | 185.37 | 187.60 | 185.37 | 187.29 | 123,005 | +2.32(+1.26%) |
Oct 28, 2019 | 183.37 | 185.26 | 183.37 | 184.97 | 28,059 | +2.01(+1.10%) |
Oct 25, 2019 | 182.05 | 183.43 | 181.95 | 182.96 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.93 | 183.93 | 182.06 | 182.54 | 67,014 | -1.10(-0.60%) |
Oct 23, 2019 | 182.70 | 184.09 | 182.70 | 183.64 | 11,396 | +1.09(+0.60%) |
Oct 22, 2019 | 183.59 | 184.63 | 182.50 | 182.55 | 25,241 | +0.17(+0.09%) |
Oct 21, 2019 | 182.93 | 183.01 | 182.06 | 182.38 | 15,821 | -0.04(-0.02%) |
Oct 18, 2019 | 182.35 | 182.80 | 181.43 | 182.42 | 23,735 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.46 | 182.25 | 183.00 | 22,005 | +1.29(+0.71%) |
Oct 16, 2019 | 181.63 | 182.56 | 181.49 | 181.71 | 42,031 | -0.08(-0.04%) |
Oct 15, 2019 | 180.32 | 182.41 | 180.32 | 181.79 | 44,802 | +3.02(+1.69%) |
Oct 14, 2019 | 178.47 | 179.47 | 178.47 | 178.77 | 52,390 | +0.07(+0.04%) |
Oct 11, 2019 | 179.06 | 180.76 | 178.70 | 178.70 | 47,259 | +1.50(+0.85%) |
Oct 10, 2019 | 175.74 | 177.83 | 175.57 | 177.20 | 97,585 | +0.87(+0.49%) |
Oct 09, 2019 | 176.28 | 176.90 | 175.75 | 176.33 | 71,297 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,546 | -3.38(-1.89%) |
Oct 07, 2019 | 178.71 | 179.79 | 178.38 | 178.52 | 33,297 | -0.65(-0.37%) |
Oct 04, 2019 | 176.93 | 179.30 | 176.93 | 179.17 | 21,941 | +2.74(+1.55%) |
Oct 03, 2019 | 174.46 | 176.48 | 173.30 | 176.43 | 49,043 | +1.67(+0.95%) |
Oct 02, 2019 | 176.70 | 176.70 | 174.08 | 174.77 | 83,073 | -2.53(-1.43%) |
Oct 01, 2019 | 179.62 | 179.78 | 176.97 | 177.30 | 29,978 | -1.91(-1.07%) |
Sep 30, 2019 | 178.01 | 180.20 | 178.01 | 179.21 | 36,141 | +1.61(+0.91%) |
Sep 27, 2019 | 179.10 | 179.32 | 177.09 | 177.60 | 30,908 | -0.91(-0.51%) |
Sep 26, 2019 | 180.30 | 180.30 | 177.60 | 178.51 | 29,063 | -1.38(-0.77%) |
Sep 25, 2019 | 180.54 | 180.71 | 179.73 | 179.89 | 19,165 | -0.88(-0.49%) |
Sep 24, 2019 | 183.19 | 183.21 | 180.16 | 180.78 | 134,691 | -1.74(-0.95%) |
Sep 23, 2019 | 182.85 | 183.12 | 182.49 | 182.51 | 46,017 | -1.12(-0.61%) |
Sep 20, 2019 | 183.09 | 184.28 | 183.09 | 183.63 | 26,052 | +1.03(+0.56%) |
Sep 19, 2019 | 181.83 | 183.23 | 181.83 | 182.60 | 15,914 | +0.78(+0.43%) |
Sep 18, 2019 | 181.77 | 181.90 | 180.56 | 181.82 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.30 | 182.17 | 181.30 | 181.81 | 12,350 | +0.30(+0.17%) |
Sep 16, 2019 | 180.79 | 181.70 | 180.79 | 181.50 | 15,065 | -0.33(-0.18%) |
Sep 13, 2019 | 182.20 | 183.17 | 181.48 | 181.84 | 16,097 | -0.03(-0.02%) |
Sep 12, 2019 | 182.65 | 183.23 | 181.86 | 181.86 | 35,970 | -0.17(-0.09%) |
Sep 11, 2019 | 180.19 | 182.03 | 180.02 | 182.03 | 240,481 | +1.91(+1.06%) |
Sep 10, 2019 | 178.19 | 180.13 | 176.71 | 180.13 | 25,229 | +0.64(+0.36%) |
Sep 09, 2019 | 181.42 | 181.42 | 178.88 | 179.48 | 29,842 | -1.74(-0.96%) |
Sep 06, 2019 | 181.09 | 181.79 | 181.00 | 181.22 | 31,665 | +0.46(+0.26%) |
Sep 05, 2019 | 180.59 | 181.19 | 179.74 | 180.76 | 32,787 | +1.68(+0.94%) |
Sep 04, 2019 | 180.05 | 180.05 | 178.36 | 179.08 | 151,203 | -0.07(-0.04%) |
Sep 03, 2019 | 179.23 | 180.02 | 178.44 | 179.14 | 34,295 | -0.97(-0.54%) |
Aug 30, 2019 | 180.70 | 180.70 | 179.53 | 180.12 | 29,123 | +0.10(+0.06%) |
Aug 29, 2019 | 179.90 | 180.41 | 179.12 | 180.01 | 140,553 | +1.37(+0.77%) |
Aug 28, 2019 | 176.62 | 179.06 | 176.62 | 178.64 | 31,457 | +1.17(+0.66%) |
Aug 27, 2019 | 179.45 | 180.12 | 177.47 | 177.47 | 28,566 | -1.07(-0.60%) |
Aug 26, 2019 | 178.22 | 178.56 | 177.51 | 178.54 | 39,626 | +1.67(+0.94%) |
Aug 23, 2019 | 180.44 | 181.16 | 175.96 | 176.87 | 44,585 | -4.07(-2.25%) |
Aug 22, 2019 | 182.03 | 182.03 | 180.23 | 180.94 | 45,434 | -0.87(-0.48%) |
Aug 21, 2019 | 181.63 | 182.24 | 181.45 | 181.81 | 75,105 | +1.21(+0.67%) |
Aug 20, 2019 | 182.26 | 182.26 | 180.44 | 180.60 | 23,762 | -1.54(-0.84%) |
Aug 19, 2019 | 181.66 | 182.57 | 181.59 | 182.14 | 28,332 | +1.74(+0.96%) |
Aug 16, 2019 | 179.18 | 180.77 | 179.18 | 180.40 | 33,465 | +2.27(+1.27%) |
Aug 15, 2019 | 178.26 | 178.71 | 177.32 | 178.13 | 88,928 | +0.53(+0.30%) |
Aug 14, 2019 | 180.65 | 180.92 | 177.58 | 177.60 | 147,563 | -5.00(-2.74%) |
Aug 13, 2019 | 180.08 | 183.57 | 180.08 | 182.60 | 37,415 | +2.19(+1.21%) |
Aug 12, 2019 | 181.60 | 181.82 | 179.71 | 180.41 | 14,615 | -2.02(-1.11%) |
Aug 09, 2019 | 181.78 | 183.42 | 181.05 | 182.43 | 45,432 | +0.15(+0.08%) |
Aug 08, 2019 | 180.38 | 182.37 | 179.92 | 182.28 | 54,379 | +2.46(+1.37%) |
Aug 07, 2019 | 178.28 | 180.23 | 176.50 | 179.81 | 38,307 | +0.18(+0.10%) |
Aug 06, 2019 | 177.88 | 179.63 | 177.38 | 179.63 | 44,983 | +2.50(+1.41%) |
Aug 05, 2019 | 179.41 | 179.75 | 175.76 | 177.13 | 121,243 | -4.33(-2.39%) |
Aug 02, 2019 | 181.59 | 182.04 | 180.26 | 181.47 | 250,355 | -0.63(-0.35%) |