Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 182.81 | 182.81 | 180.86 | 181.71 | 940,946 | -1.41(-0.77%) |
Oct 30, 2019 | 183.36 | 183.44 | 181.97 | 183.13 | 727,293 | -0.44(-0.24%) |
Oct 29, 2019 | 182.56 | 184.04 | 182.38 | 183.56 | 874,395 | +0.49(+0.27%) |
Oct 28, 2019 | 182.84 | 184.04 | 182.84 | 183.07 | 840,516 | +1.05(+0.58%) |
Oct 25, 2019 | 180.90 | 182.57 | 180.89 | 182.02 | 514,624 | +0.96(+0.53%) |
Oct 24, 2019 | 181.78 | 181.81 | 180.26 | 181.06 | 721,803 | +0.05(+0.03%) |
Oct 23, 2019 | 180.92 | 181.21 | 180.24 | 181.02 | 658,437 | +0.17(+0.09%) |
Oct 22, 2019 | 181.13 | 181.85 | 180.42 | 180.85 | 524,793 | -0.06(-0.03%) |
Oct 21, 2019 | 181.21 | 181.75 | 180.80 | 180.90 | 717,814 | +1.04(+0.58%) |
Oct 18, 2019 | 179.57 | 180.32 | 178.86 | 179.86 | 979,269 | -0.16(-0.09%) |
Oct 17, 2019 | 179.38 | 180.32 | 179.00 | 180.02 | 964,327 | +1.51(+0.84%) |
Oct 16, 2019 | 178.26 | 179.28 | 178.01 | 178.51 | 1,029,909 | -0.19(-0.10%) |
Oct 15, 2019 | 177.92 | 179.28 | 177.30 | 178.70 | 757,531 | +1.37(+0.77%) |
Oct 14, 2019 | 177.66 | 177.70 | 176.74 | 177.33 | 419,686 | -0.65(-0.37%) |
Oct 11, 2019 | 177.08 | 179.53 | 177.03 | 177.98 | 1,067,834 | +2.96(+1.69%) |
Oct 10, 2019 | 174.15 | 175.67 | 173.99 | 175.02 | 710,111 | +1.05(+0.60%) |
Oct 09, 2019 | 174.12 | 174.66 | 173.15 | 173.97 | 924,573 | +1.13(+0.65%) |
Oct 08, 2019 | 174.32 | 174.60 | 172.67 | 172.85 | 773,863 | -3.06(-1.74%) |
Oct 07, 2019 | 176.30 | 177.17 | 175.51 | 175.91 | 664,980 | -0.88(-0.50%) |
Oct 04, 2019 | 175.41 | 176.82 | 174.67 | 176.79 | 642,850 | +1.75(+1.00%) |
Oct 03, 2019 | 173.59 | 175.07 | 171.72 | 175.04 | 1,027,039 | +1.00(+0.57%) |
Oct 02, 2019 | 175.28 | 175.51 | 172.77 | 174.05 | 1,328,665 | -2.34(-1.33%) |
Oct 01, 2019 | 180.32 | 181.16 | 176.14 | 176.39 | 1,150,108 | -3.39(-1.88%) |
Sep 30, 2019 | 178.75 | 180.22 | 178.75 | 179.78 | 1,082,985 | +1.30(+0.73%) |
Sep 27, 2019 | 180.32 | 180.88 | 177.77 | 178.48 | 801,924 | -1.28(-0.71%) |
Sep 26, 2019 | 180.70 | 180.70 | 179.06 | 179.75 | 728,822 | -1.06(-0.59%) |
Sep 25, 2019 | 178.52 | 181.10 | 178.39 | 180.81 | 1,568,841 | -0.63(-0.35%) |
Sep 24, 2019 | 181.08 | 181.60 | 178.25 | 181.44 | 1,019,536 | +0.77(+0.43%) |
Sep 23, 2019 | 179.91 | 181.42 | 179.65 | 180.67 | 1,333,777 | +0.38(+0.21%) |
Sep 20, 2019 | 181.10 | 181.97 | 179.87 | 180.29 | 1,111,527 | -0.66(-0.36%) |
Sep 19, 2019 | 181.73 | 182.47 | 180.70 | 180.95 | 1,178,010 | -0.38(-0.21%) |
Sep 18, 2019 | 181.54 | 181.66 | 179.80 | 181.33 | 828,695 | -0.37(-0.20%) |
Sep 17, 2019 | 181.97 | 182.01 | 181.07 | 181.70 | 1,139,710 | -0.65(-0.36%) |
Sep 16, 2019 | 181.70 | 182.99 | 181.17 | 182.35 | 715,558 | +0.17(+0.09%) |
Sep 13, 2019 | 182.74 | 183.44 | 182.00 | 182.18 | 1,049,127 | +0.12(+0.07%) |
Sep 12, 2019 | 182.50 | 182.69 | 180.97 | 182.06 | 798,269 | -0.06(-0.04%) |
Sep 11, 2019 | 180.06 | 182.16 | 178.78 | 182.13 | 884,570 | +2.38(+1.32%) |
Sep 10, 2019 | 178.36 | 179.75 | 177.31 | 179.75 | 710,768 | +1.07(+0.60%) |
Sep 09, 2019 | 177.86 | 178.68 | 177.21 | 178.68 | 648,338 | +1.48(+0.84%) |
Sep 06, 2019 | 177.57 | 178.14 | 177.04 | 177.20 | 872,833 | -0.17(-0.09%) |
Sep 05, 2019 | 176.52 | 178.05 | 176.04 | 177.37 | 868,203 | +3.02(+1.73%) |
Sep 04, 2019 | 173.93 | 174.45 | 173.36 | 174.35 | 538,843 | +2.19(+1.27%) |
Sep 03, 2019 | 173.00 | 173.42 | 171.26 | 172.16 | 849,240 | -2.14(-1.23%) |
Aug 30, 2019 | 174.94 | 175.07 | 173.38 | 174.30 | 587,287 | +0.28(+0.16%) |
Aug 29, 2019 | 173.05 | 174.27 | 172.92 | 174.02 | 593,050 | +2.69(+1.57%) |
Aug 28, 2019 | 169.38 | 171.89 | 169.11 | 171.34 | 1,183,054 | +1.67(+0.98%) |
Aug 27, 2019 | 172.56 | 172.71 | 169.65 | 169.67 | 754,203 | -1.98(-1.15%) |
Aug 26, 2019 | 171.61 | 171.80 | 170.33 | 171.65 | 869,631 | +1.44(+0.84%) |
Aug 23, 2019 | 174.12 | 174.95 | 169.67 | 170.22 | 1,364,254 | -4.75(-2.72%) |
Aug 22, 2019 | 175.22 | 175.85 | 173.90 | 174.97 | 1,123,121 | +0.20(+0.12%) |
Aug 21, 2019 | 175.19 | 175.35 | 174.44 | 174.76 | 730,744 | +0.97(+0.56%) |
Aug 20, 2019 | 174.96 | 174.96 | 173.72 | 173.79 | 1,063,192 | -1.35(-0.77%) |
Aug 19, 2019 | 175.54 | 175.89 | 175.03 | 175.14 | 836,181 | +1.58(+0.91%) |
Aug 16, 2019 | 170.82 | 173.73 | 170.82 | 173.56 | 682,397 | +3.62(+2.13%) |
Aug 15, 2019 | 170.85 | 170.85 | 169.02 | 169.94 | 1,356,407 | -0.30(-0.17%) |
Aug 14, 2019 | 172.62 | 172.85 | 169.96 | 170.23 | 1,263,695 | -5.09(-2.91%) |
Aug 13, 2019 | 173.01 | 177.07 | 172.55 | 175.33 | 600,344 | +1.96(+1.13%) |
Aug 12, 2019 | 175.09 | 175.34 | 173.00 | 173.37 | 528,167 | -2.62(-1.49%) |
Aug 09, 2019 | 177.53 | 177.55 | 175.45 | 176.00 | 861,390 | -2.34(-1.31%) |
Aug 08, 2019 | 175.49 | 178.37 | 175.41 | 178.34 | 2,505,014 | +3.63(+2.08%) |
Aug 07, 2019 | 172.59 | 175.16 | 171.37 | 174.71 | 1,022,263 | +0.43(+0.24%) |
Aug 06, 2019 | 173.12 | 174.38 | 172.09 | 174.28 | 1,344,826 | +2.12(+1.23%) |
Aug 05, 2019 | 174.12 | 174.30 | 170.52 | 172.16 | 1,984,875 | -5.01(-2.83%) |
Aug 02, 2019 | 178.15 | 178.39 | 176.01 | 177.17 | 2,296,680 | -1.79(-1.00%) |