Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 177.11 | 177.13 | 175.09 | 175.28 | 3,123,851 | -0.51(-0.29%) |
Nov 27, 2019 | 173.96 | 176.12 | 173.66 | 175.79 | 4,619,326 | +1.97(+1.13%) |
Nov 26, 2019 | 171.94 | 173.82 | 171.90 | 173.82 | 4,329,561 | +1.98(+1.15%) |
Nov 25, 2019 | 173.68 | 174.02 | 171.58 | 171.84 | 4,466,252 | -1.12(-0.65%) |
Nov 22, 2019 | 173.01 | 173.21 | 172.07 | 172.96 | 2,700,218 | +0.71(+0.41%) |
Nov 21, 2019 | 173.98 | 174.32 | 172.17 | 172.25 | 3,915,280 | -1.59(-0.92%) |
Nov 20, 2019 | 173.36 | 174.60 | 173.32 | 173.85 | 3,497,320 | +0.62(+0.36%) |
Nov 19, 2019 | 173.91 | 174.09 | 172.84 | 173.23 | 3,250,046 | -0.75(-0.43%) |
Nov 18, 2019 | 173.91 | 175.27 | 173.61 | 173.98 | 3,819,344 | +0.28(+0.16%) |
Nov 15, 2019 | 174.24 | 174.44 | 173.11 | 173.70 | 3,340,739 | -0.03(-0.02%) |
Nov 14, 2019 | 174.83 | 175.07 | 172.98 | 173.73 | 3,544,154 | -0.90(-0.51%) |
Nov 13, 2019 | 173.53 | 174.71 | 173.29 | 174.63 | 3,844,925 | +1.54(+0.89%) |
Nov 12, 2019 | 172.84 | 173.61 | 172.63 | 173.09 | 3,272,523 | +0.57(+0.33%) |
Nov 11, 2019 | 173.40 | 173.96 | 172.39 | 172.51 | 3,067,209 | -0.87(-0.50%) |
Nov 08, 2019 | 174.27 | 174.43 | 173.03 | 173.38 | 3,908,119 | +0.47(+0.27%) |
Nov 07, 2019 | 175.27 | 175.52 | 172.23 | 172.91 | 5,382,034 | -0.98(-0.57%) |
Nov 06, 2019 | 173.10 | 174.87 | 172.88 | 173.89 | 7,227,344 | +1.79(+1.04%) |
Nov 05, 2019 | 169.66 | 172.83 | 169.66 | 172.10 | 11,718,917 | +3.15(+1.87%) |
Nov 04, 2019 | 170.29 | 170.82 | 167.96 | 168.95 | 19,709,798 | -4.73(-2.72%) |
Nov 01, 2019 | 177.12 | 177.29 | 173.46 | 173.68 | 4,681,412 | -2.47(-1.40%) |
Oct 31, 2019 | 176.78 | 177.31 | 175.19 | 176.15 | 5,539,633 | -0.17(-0.10%) |
Oct 30, 2019 | 173.09 | 176.42 | 171.65 | 176.32 | 7,070,818 | +3.82(+2.22%) |
Oct 29, 2019 | 171.94 | 173.01 | 171.62 | 172.50 | 4,974,278 | +0.75(+0.44%) |
Oct 28, 2019 | 174.61 | 174.91 | 171.49 | 171.74 | 8,610,548 | -2.53(-1.45%) |
Oct 25, 2019 | 175.61 | 176.10 | 174.09 | 174.28 | 5,330,532 | -1.26(-0.72%) |
Oct 24, 2019 | 178.69 | 178.70 | 175.33 | 175.54 | 5,588,863 | -2.86(-1.60%) |
Oct 23, 2019 | 179.20 | 180.12 | 177.33 | 178.40 | 8,896,090 | -0.05(-0.03%) |
Oct 22, 2019 | 183.66 | 183.81 | 178.34 | 178.45 | 11,536,800 | -9.48(-5.04%) |
Oct 21, 2019 | 187.79 | 188.74 | 186.66 | 187.93 | 4,176,299 | +1.21(+0.65%) |
Oct 18, 2019 | 185.19 | 187.21 | 185.13 | 186.72 | 3,932,016 | +1.48(+0.80%) |
Oct 17, 2019 | 186.72 | 187.60 | 185.23 | 185.24 | 3,745,609 | -1.30(-0.70%) |
Oct 16, 2019 | 185.37 | 187.10 | 185.20 | 186.54 | 3,249,354 | +0.97(+0.52%) |
Oct 15, 2019 | 187.66 | 187.81 | 184.94 | 185.57 | 4,261,042 | -1.04(-0.56%) |
Oct 14, 2019 | 186.27 | 188.08 | 186.08 | 186.61 | 3,459,405 | -0.57(-0.31%) |
Oct 11, 2019 | 190.77 | 190.99 | 186.87 | 187.18 | 4,424,914 | -2.45(-1.29%) |
Oct 10, 2019 | 189.63 | 190.86 | 189.40 | 189.63 | 2,781,314 | -0.96(-0.50%) |
Oct 09, 2019 | 189.58 | 191.17 | 189.51 | 190.59 | 1,963,725 | +1.54(+0.82%) |
Oct 08, 2019 | 188.94 | 190.87 | 188.03 | 189.05 | 2,865,122 | -0.73(-0.38%) |
Oct 07, 2019 | 189.04 | 190.63 | 189.04 | 189.78 | 3,418,342 | +0.21(+0.11%) |
Oct 04, 2019 | 188.80 | 189.59 | 188.09 | 189.57 | 2,486,711 | +1.49(+0.79%) |
Oct 03, 2019 | 185.21 | 188.09 | 184.77 | 188.09 | 3,947,696 | +3.37(+1.82%) |
Oct 02, 2019 | 186.21 | 186.70 | 184.11 | 184.72 | 4,674,218 | -2.46(-1.32%) |
Oct 01, 2019 | 189.07 | 189.58 | 186.68 | 187.18 | 5,586,178 | -5.09(-2.65%) |
Sep 30, 2019 | 191.10 | 192.86 | 190.57 | 192.28 | 2,788,270 | +1.39(+0.73%) |
Sep 27, 2019 | 190.80 | 191.31 | 190.11 | 190.89 | 2,605,301 | +0.50(+0.26%) |
Sep 26, 2019 | 191.84 | 193.14 | 190.28 | 190.39 | 3,414,526 | -0.03(-0.01%) |
Sep 25, 2019 | 189.87 | 190.88 | 188.96 | 190.41 | 2,714,220 | +0.55(+0.29%) |
Sep 24, 2019 | 190.30 | 191.21 | 189.45 | 189.87 | 3,453,351 | +0.43(+0.23%) |
Sep 23, 2019 | 187.22 | 190.27 | 187.22 | 189.44 | 3,750,495 | +1.92(+1.03%) |
Sep 20, 2019 | 188.36 | 189.65 | 187.50 | 187.51 | 6,708,949 | -1.01(-0.54%) |
Sep 19, 2019 | 188.40 | 189.70 | 187.94 | 188.53 | 2,918,255 | +0.08(+0.04%) |
Sep 18, 2019 | 188.64 | 188.85 | 186.53 | 188.44 | 2,844,563 | +0.52(+0.28%) |
Sep 17, 2019 | 186.27 | 188.81 | 185.81 | 187.93 | 4,123,558 | +2.19(+1.18%) |
Sep 16, 2019 | 187.43 | 187.93 | 185.67 | 185.73 | 3,837,836 | -2.16(-1.15%) |
Sep 13, 2019 | 190.30 | 190.55 | 187.12 | 187.89 | 4,234,186 | -2.10(-1.10%) |
Sep 12, 2019 | 189.76 | 191.66 | 189.22 | 189.99 | 3,839,845 | +1.75(+0.93%) |
Sep 11, 2019 | 187.78 | 189.45 | 186.75 | 188.24 | 3,786,470 | +0.20(+0.10%) |
Sep 10, 2019 | 192.92 | 192.92 | 186.52 | 188.04 | 7,154,546 | -6.52(-3.35%) |
Sep 09, 2019 | 197.46 | 197.46 | 194.47 | 194.56 | 2,868,149 | -2.48(-1.26%) |
Sep 06, 2019 | 196.84 | 197.77 | 196.52 | 197.04 | 2,206,985 | +0.48(+0.25%) |
Sep 05, 2019 | 197.20 | 197.31 | 195.58 | 196.56 | 3,073,181 | +0.89(+0.45%) |
Sep 04, 2019 | 194.78 | 196.35 | 193.88 | 195.67 | 2,531,540 | +1.23(+0.63%) |