Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 170.82 | 175.13 | 170.61 | 172.12 | 1,842,163 | +0.65(+0.38%) |
Oct 30, 2019 | 170.56 | 173.51 | 169.07 | 171.46 | 1,906,745 | +3.32(+1.98%) |
Oct 29, 2019 | 168.13 | 170.27 | 167.26 | 168.14 | 2,985,192 | +0.28(+0.17%) |
Oct 28, 2019 | 168.67 | 168.74 | 164.75 | 167.86 | 3,063,921 | +0.17(+0.10%) |
Oct 25, 2019 | 170.25 | 170.99 | 167.64 | 167.69 | 1,669,288 | -2.33(-1.37%) |
Oct 24, 2019 | 169.75 | 170.99 | 168.51 | 170.02 | 1,434,282 | +0.85(+0.50%) |
Oct 23, 2019 | 168.89 | 170.75 | 167.41 | 169.17 | 1,267,984 | +0.17(+0.10%) |
Oct 22, 2019 | 172.52 | 173.55 | 168.56 | 169.00 | 1,920,650 | -3.39(-1.96%) |
Oct 21, 2019 | 177.52 | 178.13 | 172.15 | 172.38 | 1,554,571 | -5.94(-3.33%) |
Oct 18, 2019 | 178.66 | 179.12 | 177.02 | 178.32 | 1,488,421 | +0.13(+0.08%) |
Oct 17, 2019 | 177.30 | 178.36 | 175.92 | 178.19 | 1,704,907 | +0.84(+0.47%) |
Oct 16, 2019 | 176.72 | 177.39 | 174.56 | 177.35 | 1,401,908 | -0.47(-0.26%) |
Oct 15, 2019 | 178.29 | 179.02 | 176.84 | 177.82 | 869,553 | +0.18(+0.10%) |
Oct 14, 2019 | 178.54 | 179.76 | 177.35 | 177.64 | 938,753 | -0.40(-0.23%) |
Oct 11, 2019 | 182.19 | 182.19 | 177.13 | 178.04 | 1,433,431 | -2.56(-1.42%) |
Oct 10, 2019 | 179.20 | 181.73 | 179.03 | 180.60 | 806,933 | +0.64(+0.35%) |
Oct 09, 2019 | 179.22 | 180.20 | 177.78 | 179.96 | 932,850 | +2.50(+1.41%) |
Oct 08, 2019 | 177.77 | 178.86 | 176.72 | 177.46 | 1,513,851 | -1.00(-0.56%) |
Oct 07, 2019 | 179.49 | 180.35 | 177.91 | 178.46 | 1,118,827 | -2.25(-1.25%) |
Oct 04, 2019 | 175.88 | 180.85 | 175.64 | 180.71 | 1,268,224 | +5.51(+3.15%) |
Oct 03, 2019 | 174.35 | 176.48 | 173.75 | 175.19 | 1,238,978 | +1.33(+0.76%) |
Oct 02, 2019 | 175.71 | 177.18 | 173.06 | 173.86 | 1,524,307 | -2.41(-1.37%) |
Oct 01, 2019 | 176.79 | 177.24 | 174.26 | 176.27 | 1,326,460 | -0.52(-0.29%) |
Sep 30, 2019 | 178.25 | 179.71 | 176.16 | 176.79 | 1,342,787 | -2.13(-1.19%) |
Sep 27, 2019 | 181.68 | 182.26 | 178.36 | 178.92 | 1,232,122 | -1.76(-0.97%) |
Sep 26, 2019 | 179.70 | 181.27 | 179.20 | 180.68 | 1,495,513 | +2.27(+1.27%) |
Sep 25, 2019 | 178.53 | 179.07 | 176.66 | 178.41 | 1,342,298 | +0.31(+0.17%) |
Sep 24, 2019 | 178.23 | 181.25 | 177.34 | 178.10 | 1,349,162 | +0.53(+0.30%) |
Sep 23, 2019 | 175.48 | 178.18 | 175.32 | 177.58 | 1,017,538 | +0.94(+0.54%) |
Sep 20, 2019 | 178.09 | 178.09 | 175.49 | 176.63 | 2,541,947 | -0.67(-0.38%) |
Sep 19, 2019 | 179.07 | 180.81 | 176.46 | 177.30 | 1,644,800 | -3.53(-1.95%) |
Sep 18, 2019 | 179.94 | 181.08 | 178.17 | 180.83 | 1,401,180 | +1.20(+0.67%) |
Sep 17, 2019 | 173.18 | 179.74 | 172.01 | 179.63 | 3,013,733 | +6.47(+3.73%) |
Sep 16, 2019 | 171.96 | 174.99 | 171.60 | 173.16 | 1,487,916 | +1.00(+0.58%) |
Sep 13, 2019 | 172.43 | 172.78 | 169.43 | 172.16 | 1,341,862 | +0.35(+0.20%) |
Sep 12, 2019 | 168.96 | 172.13 | 168.79 | 171.81 | 2,109,638 | +2.34(+1.38%) |
Sep 11, 2019 | 172.32 | 172.91 | 168.93 | 169.46 | 3,064,702 | -2.38(-1.39%) |
Sep 10, 2019 | 180.17 | 181.23 | 171.08 | 171.85 | 3,071,815 | -8.49(-4.71%) |
Sep 09, 2019 | 187.37 | 187.38 | 179.73 | 180.34 | 1,605,768 | -5.64(-3.03%) |
Sep 06, 2019 | 184.68 | 187.51 | 184.52 | 185.98 | 1,311,964 | +1.58(+0.85%) |
Sep 05, 2019 | 186.78 | 187.47 | 183.88 | 184.40 | 1,422,900 | +0.10(+0.05%) |
Sep 04, 2019 | 181.43 | 184.88 | 181.37 | 184.30 | 1,358,615 | +2.75(+1.52%) |
Sep 03, 2019 | 180.14 | 181.83 | 179.81 | 181.55 | 1,253,736 | +0.39(+0.22%) |
Aug 30, 2019 | 180.01 | 181.53 | 178.97 | 181.16 | 1,136,244 | +1.33(+0.74%) |
Aug 29, 2019 | 180.77 | 180.81 | 177.66 | 179.82 | 800,432 | -0.06(-0.03%) |
Aug 28, 2019 | 180.56 | 181.10 | 178.67 | 179.88 | 981,050 | -0.38(-0.21%) |
Aug 27, 2019 | 179.62 | 181.34 | 179.09 | 180.26 | 1,191,691 | +1.32(+0.74%) |
Aug 26, 2019 | 176.60 | 179.09 | 176.60 | 178.95 | 957,909 | +2.85(+1.62%) |
Aug 23, 2019 | 177.19 | 178.21 | 175.41 | 176.10 | 1,856,038 | -1.68(-0.95%) |
Aug 22, 2019 | 178.85 | 179.07 | 177.70 | 177.78 | 906,077 | -0.21(-0.12%) |
Aug 21, 2019 | 179.31 | 179.41 | 176.74 | 177.99 | 1,307,181 | -0.30(-0.17%) |
Aug 20, 2019 | 180.70 | 181.46 | 178.09 | 178.29 | 1,045,660 | -2.38(-1.32%) |
Aug 19, 2019 | 179.25 | 181.12 | 178.36 | 180.66 | 908,308 | +2.60(+1.46%) |
Aug 16, 2019 | 178.70 | 178.70 | 176.69 | 178.06 | 1,410,920 | +0.72(+0.41%) |
Aug 15, 2019 | 175.72 | 177.82 | 174.26 | 177.34 | 1,559,629 | +3.64(+2.10%) |
Aug 14, 2019 | 175.99 | 177.76 | 173.61 | 173.69 | 1,745,568 | -4.14(-2.33%) |
Aug 13, 2019 | 177.08 | 179.06 | 174.00 | 177.83 | 1,187,196 | +0.88(+0.50%) |
Aug 12, 2019 | 177.75 | 180.66 | 176.57 | 176.96 | 1,346,488 | -2.89(-1.61%) |
Aug 09, 2019 | 177.06 | 180.69 | 176.48 | 179.85 | 1,261,707 | +3.85(+2.19%) |
Aug 08, 2019 | 174.85 | 176.11 | 172.64 | 176.00 | 1,259,390 | +1.84(+1.06%) |
Aug 07, 2019 | 172.36 | 175.22 | 170.74 | 174.15 | 2,242,700 | +0.42(+0.24%) |
Aug 06, 2019 | 168.73 | 174.37 | 168.52 | 173.73 | 1,717,376 | +5.42(+3.22%) |
Aug 05, 2019 | 169.49 | 171.25 | 166.07 | 168.31 | 2,120,362 | -2.73(-1.60%) |
Aug 02, 2019 | 167.73 | 172.05 | 166.39 | 171.04 | 2,144,867 | +3.80(+2.27%) |