Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 172.81 | 172.94 | 169.38 | 171.19 | 41,282 | -1.19(-0.69%) |
Nov 27, 2019 | 174.31 | 175.48 | 172.11 | 172.38 | 118,983 | -1.23(-0.71%) |
Nov 26, 2019 | 173.20 | 175.66 | 172.41 | 173.61 | 81,424 | +0.83(+0.48%) |
Nov 25, 2019 | 171.78 | 174.04 | 171.18 | 172.78 | 91,631 | +1.12(+0.65%) |
Nov 22, 2019 | 174.36 | 174.40 | 171.47 | 171.66 | 89,372 | -2.23(-1.28%) |
Nov 21, 2019 | 173.85 | 174.43 | 172.49 | 173.89 | 77,074 | -0.07(-0.04%) |
Nov 20, 2019 | 172.84 | 174.99 | 172.21 | 173.96 | 97,466 | +1.08(+0.63%) |
Nov 19, 2019 | 171.80 | 174.01 | 171.34 | 172.88 | 70,192 | +1.37(+0.80%) |
Nov 18, 2019 | 172.57 | 172.57 | 171.28 | 171.51 | 80,442 | -0.68(-0.39%) |
Nov 15, 2019 | 169.22 | 172.28 | 168.38 | 172.19 | 76,188 | +2.77(+1.63%) |
Nov 14, 2019 | 169.94 | 170.73 | 168.93 | 169.42 | 65,496 | -0.51(-0.30%) |
Nov 13, 2019 | 168.58 | 170.70 | 167.49 | 169.93 | 82,365 | +1.80(+1.07%) |
Nov 12, 2019 | 170.00 | 170.39 | 168.00 | 168.13 | 120,356 | -1.78(-1.05%) |
Nov 11, 2019 | 167.56 | 170.45 | 166.64 | 169.91 | 66,147 | +2.49(+1.49%) |
Nov 08, 2019 | 175.52 | 175.52 | 165.51 | 167.42 | 120,712 | -8.93(-5.06%) |
Nov 07, 2019 | 176.67 | 177.19 | 171.42 | 176.35 | 100,056 | +0.32(+0.18%) |
Nov 06, 2019 | 174.60 | 177.22 | 174.52 | 176.03 | 110,221 | +1.92(+1.10%) |
Nov 05, 2019 | 175.50 | 175.90 | 173.30 | 174.11 | 121,194 | -1.11(-0.63%) |
Nov 04, 2019 | 176.36 | 176.63 | 174.62 | 175.22 | 120,689 | -0.39(-0.22%) |
Nov 01, 2019 | 176.67 | 177.38 | 175.15 | 175.61 | 116,822 | -0.91(-0.51%) |
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%) |