Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 173.76 | 174.49 | 173.00 | 174.25 | 394,327 | +0.29(+0.17%) |
Nov 27, 2019 | 173.02 | 174.63 | 172.28 | 173.96 | 721,706 | +1.59(+0.92%) |
Nov 26, 2019 | 171.03 | 173.37 | 169.98 | 172.37 | 1,097,731 | +0.45(+0.26%) |
Nov 25, 2019 | 170.77 | 172.06 | 170.12 | 171.92 | 1,053,899 | +2.20(+1.30%) |
Nov 22, 2019 | 174.60 | 174.72 | 169.49 | 169.72 | 2,240,610 | -5.07(-2.90%) |
Nov 21, 2019 | 174.29 | 175.53 | 173.46 | 174.78 | 1,188,127 | +0.72(+0.41%) |
Nov 20, 2019 | 170.47 | 174.23 | 170.30 | 174.06 | 2,284,787 | +4.59(+2.71%) |
Nov 19, 2019 | 163.82 | 169.56 | 163.66 | 169.47 | 1,783,248 | +5.69(+3.47%) |
Nov 18, 2019 | 168.44 | 168.44 | 163.08 | 163.79 | 2,598,160 | -4.46(-2.65%) |
Nov 15, 2019 | 171.33 | 171.76 | 168.06 | 168.25 | 1,978,365 | -3.01(-1.76%) |
Nov 14, 2019 | 171.38 | 173.38 | 170.34 | 171.25 | 1,359,768 | -1.08(-0.62%) |
Nov 13, 2019 | 172.32 | 174.11 | 171.40 | 172.33 | 859,715 | +0.17(+0.10%) |
Nov 12, 2019 | 173.15 | 173.17 | 170.61 | 172.16 | 1,602,780 | -0.65(-0.37%) |
Nov 11, 2019 | 175.13 | 175.28 | 172.34 | 172.81 | 1,585,574 | -2.85(-1.62%) |
Nov 08, 2019 | 178.31 | 178.50 | 174.66 | 175.66 | 1,533,212 | -2.55(-1.43%) |
Nov 07, 2019 | 181.00 | 181.66 | 178.07 | 178.20 | 791,417 | -2.04(-1.13%) |
Nov 06, 2019 | 179.12 | 180.66 | 178.02 | 180.25 | 764,171 | +1.39(+0.78%) |
Nov 05, 2019 | 181.19 | 182.38 | 178.80 | 178.85 | 845,191 | -2.05(-1.13%) |
Nov 04, 2019 | 178.71 | 181.07 | 178.19 | 180.91 | 895,569 | +2.72(+1.53%) |
Nov 01, 2019 | 178.43 | 180.50 | 177.77 | 178.18 | 1,196,811 | +0.62(+0.35%) |
Oct 31, 2019 | 178.48 | 178.94 | 176.32 | 177.56 | 1,074,425 | -1.13(-0.63%) |
Oct 30, 2019 | 179.79 | 180.02 | 178.01 | 178.69 | 995,461 | -1.34(-0.75%) |
Oct 29, 2019 | 180.03 | 181.85 | 179.30 | 180.03 | 745,383 | +0.06(+0.03%) |
Oct 28, 2019 | 182.30 | 183.28 | 179.91 | 179.97 | 1,000,391 | -2.72(-1.49%) |
Oct 25, 2019 | 182.69 | 184.13 | 181.39 | 182.70 | 820,135 | -0.79(-0.43%) |
Oct 24, 2019 | 184.43 | 184.43 | 182.36 | 183.49 | 714,663 | -0.79(-0.43%) |
Oct 23, 2019 | 182.85 | 184.71 | 182.07 | 184.28 | 654,321 | +0.68(+0.37%) |
Oct 22, 2019 | 181.58 | 183.93 | 180.85 | 183.60 | 677,094 | +2.08(+1.15%) |
Oct 21, 2019 | 183.56 | 183.68 | 181.30 | 181.52 | 836,506 | -2.28(-1.24%) |
Oct 18, 2019 | 183.90 | 185.27 | 182.85 | 183.80 | 904,067 | -0.25(-0.14%) |
Oct 17, 2019 | 185.37 | 185.93 | 183.34 | 184.05 | 1,054,988 | -1.11(-0.60%) |
Oct 16, 2019 | 184.03 | 185.32 | 182.73 | 185.16 | 973,485 | +1.60(+0.87%) |
Oct 15, 2019 | 179.99 | 184.35 | 179.66 | 183.56 | 1,182,771 | +3.54(+1.96%) |
Oct 14, 2019 | 179.52 | 180.31 | 178.22 | 180.02 | 816,648 | -0.10(-0.06%) |
Oct 11, 2019 | 180.62 | 185.18 | 179.69 | 180.12 | 1,034,414 | +0.34(+0.19%) |
Oct 10, 2019 | 178.59 | 181.06 | 177.63 | 179.78 | 1,032,945 | +1.17(+0.65%) |
Oct 09, 2019 | 177.04 | 179.32 | 176.39 | 178.61 | 1,172,455 | +1.81(+1.02%) |
Oct 08, 2019 | 175.24 | 177.51 | 173.90 | 176.80 | 1,444,488 | +0.73(+0.41%) |
Oct 07, 2019 | 180.41 | 180.73 | 175.48 | 176.07 | 1,856,627 | -4.66(-2.58%) |
Oct 04, 2019 | 182.87 | 185.34 | 178.08 | 180.74 | 2,287,073 | -0.48(-0.27%) |
Oct 03, 2019 | 187.54 | 188.67 | 178.20 | 181.22 | 5,101,181 | -11.69(-6.06%) |
Oct 02, 2019 | 194.17 | 194.17 | 190.60 | 192.91 | 1,508,842 | -2.44(-1.25%) |
Oct 01, 2019 | 193.67 | 196.51 | 193.66 | 195.36 | 1,260,702 | +1.99(+1.03%) |
Sep 30, 2019 | 192.18 | 194.48 | 192.18 | 193.37 | 1,102,906 | +1.20(+0.62%) |
Sep 27, 2019 | 193.42 | 194.02 | 191.33 | 192.18 | 909,534 | -0.07(-0.03%) |
Sep 26, 2019 | 190.70 | 193.70 | 190.62 | 192.24 | 993,352 | +1.93(+1.01%) |
Sep 25, 2019 | 192.59 | 193.53 | 189.98 | 190.31 | 1,714,175 | -0.97(-0.51%) |
Sep 24, 2019 | 192.85 | 192.90 | 190.03 | 191.28 | 821,328 | -0.68(-0.35%) |
Sep 23, 2019 | 191.34 | 192.51 | 190.93 | 191.96 | 926,039 | +0.62(+0.33%) |
Sep 20, 2019 | 193.95 | 195.25 | 190.86 | 191.34 | 1,671,141 | -2.09(-1.08%) |
Sep 19, 2019 | 193.33 | 193.90 | 191.94 | 193.43 | 817,445 | +0.01(+0.00%) |
Sep 18, 2019 | 192.29 | 193.59 | 190.29 | 193.42 | 1,056,652 | +1.47(+0.77%) |
Sep 17, 2019 | 191.06 | 194.04 | 189.56 | 191.94 | 1,468,095 | +1.78(+0.94%) |
Sep 16, 2019 | 190.00 | 191.01 | 188.71 | 190.16 | 760,268 | -0.22(-0.11%) |
Sep 13, 2019 | 191.09 | 192.06 | 189.88 | 190.38 | 637,906 | +0.09(+0.05%) |
Sep 12, 2019 | 192.18 | 193.16 | 188.76 | 190.28 | 1,205,743 | -2.61(-1.35%) |
Sep 11, 2019 | 194.21 | 194.86 | 191.54 | 192.90 | 1,050,139 | -1.31(-0.68%) |
Sep 10, 2019 | 192.38 | 194.69 | 190.64 | 194.21 | 986,457 | +1.33(+0.69%) |
Sep 09, 2019 | 191.22 | 193.61 | 190.87 | 192.88 | 1,084,955 | +1.87(+0.98%) |
Sep 06, 2019 | 190.97 | 191.82 | 189.97 | 191.01 | 1,024,230 | -0.17(-0.09%) |
Sep 05, 2019 | 197.77 | 197.77 | 190.85 | 191.18 | 1,099,732 | -4.90(-2.50%) |
Sep 04, 2019 | 195.44 | 197.75 | 194.47 | 196.08 | 947,362 | +1.71(+0.88%) |