Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.49 | 178.68 | 175.75 | 176.52 | 65,740 | -1.37(-0.77%) |
Oct 30, 2019 | 178.54 | 178.54 | 177.10 | 177.89 | 119,160 | -0.76(-0.42%) |
Oct 29, 2019 | 176.56 | 179.77 | 175.54 | 178.65 | 82,969 | +2.26(+1.28%) |
Oct 28, 2019 | 174.80 | 176.83 | 174.73 | 176.39 | 66,959 | +1.54(+0.88%) |
Oct 25, 2019 | 176.00 | 176.00 | 174.48 | 174.85 | 72,406 | -1.06(-0.60%) |
Oct 24, 2019 | 175.52 | 176.43 | 174.63 | 175.91 | 47,708 | +0.12(+0.07%) |
Oct 23, 2019 | 177.65 | 178.64 | 174.59 | 175.79 | 74,201 | -1.85(-1.04%) |
Oct 22, 2019 | 179.29 | 180.14 | 177.35 | 177.64 | 66,069 | -1.56(-0.87%) |
Oct 21, 2019 | 180.66 | 180.91 | 179.00 | 179.20 | 64,611 | -1.11(-0.62%) |
Oct 18, 2019 | 180.79 | 180.98 | 179.33 | 180.31 | 78,349 | -0.59(-0.33%) |
Oct 17, 2019 | 179.51 | 181.11 | 178.84 | 180.90 | 97,893 | +2.06(+1.15%) |
Oct 16, 2019 | 177.35 | 179.28 | 177.35 | 178.84 | 71,889 | +1.33(+0.75%) |
Oct 15, 2019 | 178.01 | 178.90 | 176.73 | 177.51 | 83,148 | -0.28(-0.16%) |
Oct 14, 2019 | 177.95 | 179.34 | 176.54 | 177.78 | 46,895 | -0.43(-0.24%) |
Oct 11, 2019 | 177.98 | 179.51 | 176.97 | 178.21 | 66,138 | +0.56(+0.32%) |
Oct 10, 2019 | 177.41 | 178.43 | 176.53 | 177.65 | 61,358 | -0.11(-0.06%) |
Oct 09, 2019 | 178.87 | 179.48 | 177.49 | 177.76 | 80,326 | -0.47(-0.26%) |
Oct 08, 2019 | 177.78 | 179.47 | 176.54 | 178.23 | 128,170 | +0.12(+0.07%) |
Oct 07, 2019 | 180.18 | 180.44 | 177.11 | 178.11 | 133,767 | -2.94(-1.62%) |
Oct 04, 2019 | 179.03 | 181.09 | 179.03 | 181.05 | 63,328 | +2.60(+1.46%) |
Oct 03, 2019 | 176.43 | 179.09 | 176.43 | 178.45 | 106,712 | +2.11(+1.20%) |
Oct 02, 2019 | 174.56 | 176.94 | 173.74 | 176.34 | 110,460 | +1.15(+0.65%) |
Oct 01, 2019 | 177.54 | 179.14 | 174.63 | 175.19 | 177,518 | -2.47(-1.39%) |
Sep 30, 2019 | 177.40 | 178.75 | 176.42 | 177.66 | 262,399 | +0.55(+0.31%) |
Sep 27, 2019 | 178.52 | 178.52 | 176.55 | 177.11 | 65,381 | -0.82(-0.46%) |
Sep 26, 2019 | 180.93 | 181.27 | 177.74 | 177.93 | 101,286 | -2.24(-1.24%) |
Sep 25, 2019 | 178.15 | 182.14 | 178.15 | 180.17 | 268,404 | +2.95(+1.67%) |
Sep 24, 2019 | 179.00 | 179.51 | 176.45 | 177.22 | 83,271 | -0.85(-0.48%) |
Sep 23, 2019 | 177.99 | 179.11 | 174.78 | 178.07 | 82,219 | +0.74(+0.42%) |
Sep 20, 2019 | 177.78 | 179.68 | 177.28 | 177.33 | 213,652 | -0.66(-0.37%) |
Sep 19, 2019 | 177.49 | 179.37 | 177.48 | 177.99 | 95,581 | +0.22(+0.12%) |
Sep 18, 2019 | 178.24 | 178.45 | 176.39 | 177.77 | 89,799 | -0.35(-0.20%) |
Sep 17, 2019 | 177.20 | 178.95 | 176.45 | 178.12 | 90,555 | +0.72(+0.41%) |
Sep 16, 2019 | 174.59 | 179.59 | 173.76 | 177.40 | 110,983 | +2.73(+1.56%) |
Sep 13, 2019 | 175.05 | 176.00 | 174.07 | 174.67 | 123,626 | -0.32(-0.18%) |
Sep 12, 2019 | 175.40 | 176.09 | 174.50 | 174.99 | 111,244 | +0.46(+0.26%) |
Sep 11, 2019 | 172.79 | 175.39 | 172.27 | 174.53 | 158,838 | +1.41(+0.82%) |
Sep 10, 2019 | 178.19 | 178.19 | 172.37 | 173.12 | 196,219 | -5.40(-3.02%) |
Sep 09, 2019 | 178.79 | 179.00 | 176.31 | 178.51 | 105,589 | +0.04(+0.02%) |
Sep 06, 2019 | 179.97 | 180.49 | 178.40 | 178.48 | 103,690 | -0.84(-0.47%) |
Sep 05, 2019 | 179.36 | 181.36 | 177.71 | 179.32 | 131,911 | +1.62(+0.91%) |
Sep 04, 2019 | 181.00 | 181.43 | 177.65 | 177.70 | 132,537 | -2.74(-1.52%) |
Sep 03, 2019 | 178.28 | 180.95 | 176.92 | 180.44 | 102,007 | +2.26(+1.27%) |
Aug 30, 2019 | 177.33 | 179.98 | 176.12 | 178.18 | 123,193 | +1.70(+0.96%) |
Aug 29, 2019 | 175.52 | 178.54 | 173.99 | 176.48 | 67,573 | +1.99(+1.14%) |
Aug 28, 2019 | 173.79 | 176.27 | 171.86 | 174.49 | 73,450 | +0.35(+0.20%) |
Aug 27, 2019 | 176.80 | 178.45 | 172.69 | 174.14 | 92,421 | -2.35(-1.33%) |
Aug 26, 2019 | 172.69 | 176.65 | 172.31 | 176.49 | 88,725 | +4.69(+2.73%) |
Aug 23, 2019 | 174.64 | 175.68 | 171.29 | 171.81 | 81,803 | -2.93(-1.67%) |
Aug 22, 2019 | 174.34 | 175.72 | 173.49 | 174.73 | 100,437 | -0.03(-0.02%) |
Aug 21, 2019 | 177.19 | 177.72 | 173.98 | 174.76 | 110,498 | -1.64(-0.93%) |
Aug 20, 2019 | 179.70 | 181.58 | 176.25 | 176.40 | 148,220 | -3.66(-2.03%) |
Aug 19, 2019 | 179.35 | 180.82 | 178.57 | 180.06 | 72,445 | +1.46(+0.82%) |
Aug 16, 2019 | 178.38 | 179.75 | 177.40 | 178.60 | 103,040 | +1.22(+0.69%) |
Aug 15, 2019 | 173.51 | 178.37 | 172.04 | 177.38 | 92,008 | +4.54(+2.63%) |
Aug 14, 2019 | 174.01 | 175.32 | 172.02 | 172.84 | 118,378 | -2.46(-1.40%) |
Aug 13, 2019 | 173.80 | 176.00 | 172.57 | 175.29 | 90,763 | +1.30(+0.75%) |
Aug 12, 2019 | 171.77 | 174.41 | 171.63 | 173.99 | 65,498 | +1.93(+1.12%) |
Aug 09, 2019 | 173.88 | 173.88 | 170.77 | 172.06 | 100,006 | +0.26(+0.15%) |
Aug 08, 2019 | 171.14 | 172.76 | 170.39 | 171.81 | 63,069 | +1.18(+0.69%) |
Aug 07, 2019 | 167.74 | 171.84 | 166.46 | 170.62 | 78,439 | +2.59(+1.54%) |
Aug 06, 2019 | 167.97 | 169.95 | 167.34 | 168.04 | 101,745 | +0.30(+0.18%) |
Aug 05, 2019 | 167.13 | 169.93 | 166.41 | 167.74 | 106,324 | -0.35(-0.21%) |
Aug 02, 2019 | 166.87 | 171.56 | 166.14 | 168.09 | 163,066 | +0.77(+0.46%) |