Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 180.54 | 183.61 | 180.11 | 183.25 | 3,788,910 | +2.04(+1.12%) |
Oct 30, 2019 | 177.32 | 181.31 | 175.44 | 181.21 | 4,414,508 | +1.62(+0.90%) |
Oct 29, 2019 | 176.38 | 181.53 | 176.07 | 179.59 | 5,190,092 | +3.42(+1.94%) |
Oct 28, 2019 | 174.58 | 177.00 | 174.16 | 176.16 | 1,923,236 | +1.68(+0.97%) |
Oct 25, 2019 | 174.09 | 175.05 | 173.16 | 174.48 | 1,537,876 | -0.01(-0.01%) |
Oct 24, 2019 | 175.25 | 175.56 | 173.29 | 174.49 | 1,449,351 | -0.22(-0.13%) |
Oct 23, 2019 | 175.50 | 176.92 | 174.47 | 174.71 | 2,148,694 | -1.30(-0.74%) |
Oct 22, 2019 | 175.84 | 177.07 | 174.63 | 176.01 | 2,531,456 | +1.63(+0.94%) |
Oct 21, 2019 | 174.93 | 174.96 | 172.53 | 174.38 | 1,877,038 | +0.18(+0.10%) |
Oct 18, 2019 | 175.39 | 175.40 | 172.56 | 174.20 | 2,377,860 | -0.72(-0.41%) |
Oct 17, 2019 | 173.23 | 175.94 | 173.17 | 174.92 | 1,626,507 | -0.38(-0.22%) |
Oct 16, 2019 | 175.43 | 176.14 | 173.73 | 175.30 | 2,218,344 | -0.57(-0.32%) |
Oct 15, 2019 | 174.83 | 175.99 | 174.09 | 175.87 | 1,748,823 | +1.52(+0.87%) |
Oct 14, 2019 | 172.93 | 176.07 | 172.92 | 174.34 | 1,989,452 | +1.80(+1.04%) |
Oct 11, 2019 | 172.06 | 175.20 | 171.84 | 172.55 | 2,882,922 | +1.82(+1.07%) |
Oct 10, 2019 | 170.14 | 171.31 | 169.30 | 170.73 | 1,536,817 | +1.71(+1.01%) |
Oct 09, 2019 | 170.73 | 170.73 | 168.39 | 169.02 | 1,513,629 | +0.52(+0.31%) |
Oct 08, 2019 | 168.90 | 170.14 | 167.53 | 168.49 | 2,383,846 | -0.94(-0.55%) |
Oct 07, 2019 | 167.17 | 170.85 | 167.09 | 169.43 | 2,595,439 | +1.36(+0.81%) |
Oct 04, 2019 | 165.97 | 168.43 | 165.97 | 168.07 | 2,515,647 | +2.55(+1.54%) |
Oct 03, 2019 | 162.92 | 165.56 | 162.41 | 165.52 | 2,308,211 | +2.93(+1.80%) |
Oct 02, 2019 | 166.34 | 166.34 | 162.22 | 162.59 | 2,698,933 | -3.42(-2.06%) |
Oct 01, 2019 | 165.48 | 168.32 | 165.07 | 166.01 | 2,712,964 | -0.27(-0.17%) |
Sep 30, 2019 | 165.67 | 169.01 | 164.72 | 166.28 | 2,980,266 | -1.23(-0.73%) |
Sep 27, 2019 | 168.04 | 169.15 | 166.57 | 167.51 | 2,060,044 | -0.38(-0.23%) |
Sep 26, 2019 | 168.35 | 168.69 | 165.91 | 167.89 | 2,211,923 | -0.59(-0.35%) |
Sep 25, 2019 | 169.78 | 170.43 | 168.35 | 168.47 | 2,102,031 | -0.42(-0.25%) |
Sep 24, 2019 | 170.98 | 171.69 | 168.09 | 168.90 | 2,705,145 | -1.04(-0.61%) |
Sep 23, 2019 | 169.93 | 170.84 | 169.55 | 169.94 | 2,039,145 | +0.71(+0.42%) |
Sep 20, 2019 | 168.42 | 171.28 | 168.21 | 169.23 | 8,038,270 | +1.11(+0.66%) |
Sep 19, 2019 | 168.18 | 168.74 | 167.15 | 168.12 | 1,734,205 | +0.52(+0.31%) |
Sep 18, 2019 | 168.73 | 169.14 | 166.07 | 167.60 | 2,225,194 | -1.44(-0.85%) |
Sep 17, 2019 | 166.74 | 169.09 | 166.74 | 169.04 | 2,868,325 | +2.27(+1.36%) |
Sep 16, 2019 | 168.56 | 168.56 | 166.28 | 166.77 | 1,858,851 | -1.19(-0.71%) |
Sep 13, 2019 | 167.06 | 169.00 | 166.99 | 167.97 | 2,826,481 | +1.26(+0.76%) |
Sep 12, 2019 | 168.50 | 169.14 | 166.62 | 166.71 | 5,176,245 | -1.58(-0.94%) |
Sep 11, 2019 | 169.39 | 170.54 | 167.71 | 168.29 | 3,346,126 | -0.88(-0.52%) |
Sep 10, 2019 | 172.56 | 173.55 | 167.87 | 169.17 | 5,663,037 | -4.70(-2.70%) |
Sep 09, 2019 | 174.03 | 174.40 | 170.82 | 173.87 | 5,065,951 | -4.63(-2.59%) |
Sep 06, 2019 | 179.28 | 179.90 | 177.10 | 178.50 | 2,778,884 | +0.07(+0.04%) |
Sep 05, 2019 | 177.56 | 179.14 | 176.99 | 178.43 | 1,961,242 | +1.14(+0.64%) |
Sep 04, 2019 | 177.62 | 178.19 | 174.44 | 177.29 | 2,252,653 | +0.69(+0.39%) |
Sep 03, 2019 | 178.13 | 178.63 | 175.88 | 176.60 | 2,552,112 | -2.66(-1.49%) |
Aug 30, 2019 | 179.59 | 181.29 | 177.77 | 179.27 | 3,050,500 | +1.41(+0.79%) |
Aug 29, 2019 | 179.59 | 180.32 | 176.38 | 177.86 | 2,783,364 | -0.46(-0.26%) |
Aug 28, 2019 | 176.59 | 180.57 | 176.44 | 178.32 | 4,409,817 | +0.88(+0.50%) |
Aug 27, 2019 | 177.48 | 179.55 | 176.39 | 177.44 | 3,949,673 | +0.93(+0.53%) |
Aug 26, 2019 | 172.38 | 177.36 | 171.57 | 176.51 | 4,660,988 | +5.44(+3.18%) |
Aug 23, 2019 | 174.52 | 174.97 | 170.15 | 171.07 | 3,975,669 | -3.73(-2.13%) |
Aug 22, 2019 | 176.39 | 177.32 | 173.58 | 174.80 | 3,116,359 | -0.45(-0.26%) |
Aug 21, 2019 | 175.68 | 176.47 | 174.94 | 175.25 | 2,042,649 | +0.66(+0.38%) |
Aug 20, 2019 | 176.93 | 177.12 | 174.40 | 174.58 | 3,154,685 | -2.43(-1.37%) |
Aug 19, 2019 | 174.64 | 177.45 | 172.81 | 177.02 | 3,462,012 | +1.70(+0.97%) |
Aug 16, 2019 | 173.43 | 176.55 | 172.17 | 175.31 | 3,496,210 | +4.05(+2.36%) |
Aug 15, 2019 | 171.86 | 172.72 | 170.68 | 171.27 | 3,613,548 | +0.38(+0.22%) |
Aug 14, 2019 | 174.28 | 176.50 | 170.76 | 170.89 | 5,276,111 | -4.98(-2.83%) |
Aug 13, 2019 | 173.58 | 180.81 | 173.21 | 175.87 | 6,618,545 | +0.29(+0.17%) |
Aug 12, 2019 | 168.86 | 178.14 | 168.31 | 175.58 | 12,421,949 | +8.13(+4.86%) |
Aug 09, 2019 | 157.98 | 170.65 | 155.99 | 167.45 | 9,864,558 | +9.40(+5.95%) |
Aug 08, 2019 | 156.55 | 158.21 | 156.19 | 158.05 | 2,869,968 | +1.44(+0.92%) |
Aug 07, 2019 | 156.18 | 157.12 | 153.25 | 156.61 | 3,878,008 | -0.78(-0.50%) |
Aug 06, 2019 | 154.53 | 157.51 | 153.61 | 157.39 | 3,718,582 | +2.53(+1.63%) |
Aug 05, 2019 | 158.35 | 158.67 | 154.03 | 154.87 | 4,758,138 | -4.88(-3.06%) |
Aug 02, 2019 | 158.71 | 160.29 | 157.86 | 159.75 | 3,476,562 | +1.04(+0.66%) |