Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 170.84 | 175.14 | 170.63 | 172.13 | 1,841,975 | +0.65(+0.38%) |
Oct 30, 2019 | 170.58 | 173.53 | 169.09 | 171.48 | 1,906,550 | +3.32(+1.97%) |
Oct 29, 2019 | 168.15 | 170.28 | 167.28 | 168.16 | 2,984,886 | +0.28(+0.17%) |
Oct 28, 2019 | 168.69 | 168.76 | 164.77 | 167.87 | 3,063,608 | +0.17(+0.10%) |
Oct 25, 2019 | 170.27 | 171.00 | 167.66 | 167.71 | 1,669,117 | -2.33(-1.37%) |
Oct 24, 2019 | 169.76 | 171.01 | 168.53 | 170.04 | 1,434,136 | +0.85(+0.50%) |
Oct 23, 2019 | 168.91 | 170.77 | 167.42 | 169.19 | 1,267,854 | +0.18(+0.10%) |
Oct 22, 2019 | 172.53 | 173.57 | 168.58 | 169.01 | 1,920,453 | -3.39(-1.97%) |
Oct 21, 2019 | 177.54 | 178.15 | 172.17 | 172.40 | 1,554,412 | -5.94(-3.33%) |
Oct 18, 2019 | 178.68 | 179.13 | 177.03 | 178.34 | 1,488,268 | +0.13(+0.08%) |
Oct 17, 2019 | 177.32 | 178.38 | 175.94 | 178.21 | 1,704,733 | +0.84(+0.47%) |
Oct 16, 2019 | 176.73 | 177.41 | 174.57 | 177.37 | 1,401,764 | -0.47(-0.26%) |
Oct 15, 2019 | 178.31 | 179.03 | 176.86 | 177.84 | 869,464 | +0.18(+0.10%) |
Oct 14, 2019 | 178.56 | 179.78 | 177.37 | 177.65 | 938,657 | -0.40(-0.23%) |
Oct 11, 2019 | 182.21 | 182.21 | 177.15 | 178.06 | 1,433,285 | -2.56(-1.42%) |
Oct 10, 2019 | 179.22 | 181.75 | 179.05 | 180.62 | 806,850 | +0.64(+0.35%) |
Oct 09, 2019 | 179.24 | 180.22 | 177.80 | 179.98 | 932,755 | +2.50(+1.41%) |
Oct 08, 2019 | 177.79 | 178.88 | 176.74 | 177.48 | 1,513,696 | -1.00(-0.56%) |
Oct 07, 2019 | 179.51 | 180.37 | 177.93 | 178.47 | 1,118,713 | -2.25(-1.24%) |
Oct 04, 2019 | 175.90 | 180.87 | 175.66 | 180.72 | 1,268,094 | +5.51(+3.15%) |
Oct 03, 2019 | 174.37 | 176.50 | 173.76 | 175.21 | 1,238,851 | +1.33(+0.76%) |
Oct 02, 2019 | 175.73 | 177.20 | 173.08 | 173.88 | 1,524,151 | -2.41(-1.37%) |
Oct 01, 2019 | 176.81 | 177.26 | 174.28 | 176.29 | 1,326,324 | -0.52(-0.29%) |
Sep 30, 2019 | 178.27 | 179.73 | 176.18 | 176.81 | 1,342,650 | -2.13(-1.19%) |
Sep 27, 2019 | 181.69 | 182.28 | 178.38 | 178.94 | 1,231,996 | -1.76(-0.97%) |
Sep 26, 2019 | 179.72 | 181.28 | 179.22 | 180.70 | 1,495,360 | +2.27(+1.27%) |
Sep 25, 2019 | 178.55 | 179.09 | 176.68 | 178.43 | 1,342,161 | +0.31(+0.17%) |
Sep 24, 2019 | 178.25 | 181.27 | 177.35 | 178.12 | 1,349,024 | +0.53(+0.30%) |
Sep 23, 2019 | 175.50 | 178.20 | 175.34 | 177.59 | 1,017,433 | +0.94(+0.53%) |
Sep 20, 2019 | 178.11 | 178.11 | 175.50 | 176.65 | 2,541,687 | -0.67(-0.38%) |
Sep 19, 2019 | 179.09 | 180.83 | 176.47 | 177.32 | 1,644,632 | -3.53(-1.95%) |
Sep 18, 2019 | 179.96 | 181.10 | 178.19 | 180.85 | 1,401,037 | +1.20(+0.67%) |
Sep 17, 2019 | 173.19 | 179.75 | 172.03 | 179.65 | 3,013,424 | +6.47(+3.73%) |
Sep 16, 2019 | 171.98 | 175.01 | 171.61 | 173.18 | 1,487,764 | +1.00(+0.58%) |
Sep 13, 2019 | 172.45 | 172.79 | 169.45 | 172.17 | 1,341,725 | +0.35(+0.20%) |
Sep 12, 2019 | 168.98 | 172.15 | 168.81 | 171.82 | 2,109,422 | +2.34(+1.38%) |
Sep 11, 2019 | 172.34 | 172.93 | 168.94 | 169.48 | 3,064,388 | -2.39(-1.39%) |
Sep 10, 2019 | 180.19 | 181.25 | 171.09 | 171.87 | 3,071,500 | -8.49(-4.71%) |
Sep 09, 2019 | 187.39 | 187.40 | 179.75 | 180.36 | 1,605,604 | -5.64(-3.03%) |
Sep 06, 2019 | 184.70 | 187.53 | 184.54 | 186.00 | 1,311,830 | +1.58(+0.85%) |
Sep 05, 2019 | 186.79 | 187.49 | 183.89 | 184.42 | 1,422,754 | +0.10(+0.05%) |
Sep 04, 2019 | 181.45 | 184.90 | 181.38 | 184.32 | 1,358,476 | +2.75(+1.52%) |
Sep 03, 2019 | 180.16 | 181.85 | 179.82 | 181.57 | 1,253,607 | +0.39(+0.22%) |
Aug 30, 2019 | 180.03 | 181.55 | 178.99 | 181.18 | 1,136,128 | +1.33(+0.74%) |
Aug 29, 2019 | 180.79 | 180.83 | 177.67 | 179.84 | 800,350 | -0.06(-0.03%) |
Aug 28, 2019 | 180.57 | 181.12 | 178.69 | 179.90 | 980,950 | -0.38(-0.21%) |
Aug 27, 2019 | 179.63 | 181.36 | 179.10 | 180.28 | 1,191,569 | +1.32(+0.74%) |
Aug 26, 2019 | 176.62 | 179.10 | 176.62 | 178.97 | 957,811 | +2.85(+1.62%) |
Aug 23, 2019 | 177.21 | 178.22 | 175.43 | 176.12 | 1,855,848 | -1.68(-0.95%) |
Aug 22, 2019 | 178.87 | 179.09 | 177.72 | 177.80 | 905,984 | -0.21(-0.12%) |
Aug 21, 2019 | 179.32 | 179.43 | 176.76 | 178.01 | 1,307,047 | -0.30(-0.17%) |
Aug 20, 2019 | 180.72 | 181.48 | 178.11 | 178.31 | 1,045,553 | -2.38(-1.32%) |
Aug 19, 2019 | 179.27 | 181.13 | 178.37 | 180.68 | 908,215 | +2.60(+1.46%) |
Aug 16, 2019 | 178.72 | 178.72 | 176.71 | 178.08 | 1,410,775 | +0.72(+0.41%) |
Aug 15, 2019 | 175.74 | 177.84 | 174.28 | 177.36 | 1,559,470 | +3.64(+2.10%) |
Aug 14, 2019 | 176.01 | 177.78 | 173.63 | 173.71 | 1,745,389 | -4.14(-2.33%) |
Aug 13, 2019 | 177.10 | 179.08 | 174.01 | 177.85 | 1,187,074 | +0.88(+0.49%) |
Aug 12, 2019 | 177.76 | 180.68 | 176.59 | 176.97 | 1,346,350 | -2.89(-1.61%) |
Aug 09, 2019 | 177.08 | 180.71 | 176.50 | 179.87 | 1,261,578 | +3.85(+2.19%) |
Aug 08, 2019 | 174.87 | 176.13 | 172.65 | 176.01 | 1,259,261 | +1.84(+1.06%) |
Aug 07, 2019 | 172.38 | 175.24 | 170.76 | 174.17 | 2,242,471 | +0.42(+0.24%) |
Aug 06, 2019 | 168.74 | 174.39 | 168.53 | 173.75 | 1,717,200 | +5.42(+3.22%) |
Aug 05, 2019 | 169.50 | 171.27 | 166.09 | 168.33 | 2,120,145 | -2.74(-1.60%) |
Aug 02, 2019 | 167.74 | 172.07 | 166.41 | 171.06 | 2,144,647 | +3.80(+2.27%) |