Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.57 | 177.57 | 175.64 | 176.64 | 26,852 | -1.31(-0.74%) |
Oct 30, 2019 | 177.44 | 178.07 | 176.54 | 177.96 | 25,927 | +0.73(+0.41%) |
Oct 29, 2019 | 177.81 | 178.20 | 177.19 | 177.22 | 24,126 | -0.60(-0.34%) |
Oct 28, 2019 | 177.08 | 178.06 | 177.08 | 177.82 | 36,715 | +1.72(+0.98%) |
Oct 25, 2019 | 174.82 | 176.47 | 174.82 | 176.10 | 26,996 | +1.30(+0.74%) |
Oct 24, 2019 | 174.25 | 174.81 | 173.43 | 174.81 | 36,602 | +2.11(+1.22%) |
Oct 23, 2019 | 171.96 | 172.91 | 171.34 | 172.70 | 29,071 | -0.22(-0.13%) |
Oct 22, 2019 | 175.18 | 175.41 | 172.78 | 172.92 | 15,564 | -1.89(-1.08%) |
Oct 21, 2019 | 173.94 | 174.92 | 173.66 | 174.81 | 18,932 | +2.02(+1.17%) |
Oct 18, 2019 | 174.00 | 174.20 | 171.73 | 172.78 | 24,617 | -1.60(-0.92%) |
Oct 17, 2019 | 174.97 | 175.32 | 173.74 | 174.38 | 21,317 | +0.24(+0.14%) |
Oct 16, 2019 | 174.69 | 174.70 | 173.74 | 174.14 | 31,553 | -1.35(-0.77%) |
Oct 15, 2019 | 173.68 | 175.84 | 173.66 | 175.49 | 33,571 | +2.47(+1.43%) |
Oct 14, 2019 | 172.98 | 173.22 | 172.78 | 173.03 | 16,657 | -0.07(-0.04%) |
Oct 11, 2019 | 172.75 | 174.65 | 172.75 | 173.09 | 47,476 | +2.71(+1.59%) |
Oct 10, 2019 | 169.25 | 171.19 | 169.17 | 170.39 | 27,969 | +0.95(+0.56%) |
Oct 09, 2019 | 168.69 | 170.06 | 168.65 | 169.44 | 21,649 | +2.38(+1.42%) |
Oct 08, 2019 | 169.66 | 169.66 | 167.06 | 167.06 | 60,530 | -4.04(-2.36%) |
Oct 07, 2019 | 171.35 | 172.37 | 171.09 | 171.10 | 155,658 | -0.70(-0.41%) |
Oct 04, 2019 | 170.08 | 171.98 | 169.99 | 171.80 | 20,893 | +2.30(+1.36%) |
Oct 03, 2019 | 167.56 | 169.60 | 165.55 | 169.50 | 65,210 | +1.66(+0.99%) |
Oct 02, 2019 | 169.34 | 169.71 | 166.61 | 167.84 | 78,106 | -2.76(-1.62%) |
Oct 01, 2019 | 173.73 | 174.64 | 170.40 | 170.59 | 58,557 | -2.29(-1.33%) |
Sep 30, 2019 | 172.14 | 173.33 | 172.05 | 172.88 | 26,647 | +1.22(+0.71%) |
Sep 27, 2019 | 174.38 | 174.38 | 170.63 | 171.66 | 51,303 | -2.50(-1.44%) |
Sep 26, 2019 | 174.01 | 174.62 | 173.17 | 174.17 | 37,427 | +0.10(+0.06%) |
Sep 25, 2019 | 171.59 | 174.38 | 170.33 | 174.07 | 252,346 | +2.27(+1.32%) |
Sep 24, 2019 | 174.50 | 174.89 | 171.01 | 171.80 | 75,144 | -1.90(-1.09%) |
Sep 23, 2019 | 172.91 | 174.19 | 172.74 | 173.69 | 79,024 | +0.64(+0.37%) |
Sep 20, 2019 | 175.49 | 175.49 | 172.93 | 173.06 | 87,413 | -1.92(-1.10%) |
Sep 19, 2019 | 176.06 | 176.86 | 174.80 | 174.98 | 56,966 | -0.66(-0.37%) |
Sep 18, 2019 | 175.70 | 175.73 | 173.39 | 175.63 | 32,172 | -0.33(-0.19%) |
Sep 17, 2019 | 175.52 | 176.10 | 175.11 | 175.96 | 32,700 | +0.33(+0.19%) |
Sep 16, 2019 | 174.82 | 176.08 | 174.32 | 175.63 | 35,839 | -0.57(-0.32%) |
Sep 13, 2019 | 176.94 | 177.30 | 176.05 | 176.20 | 31,211 | -0.56(-0.32%) |
Sep 12, 2019 | 177.19 | 178.22 | 176.24 | 176.76 | 66,574 | +0.55(+0.31%) |
Sep 11, 2019 | 175.07 | 176.41 | 174.62 | 176.21 | 44,262 | +1.68(+0.96%) |
Sep 10, 2019 | 174.38 | 174.52 | 172.93 | 174.52 | 93,671 | -0.69(-0.39%) |
Sep 09, 2019 | 176.61 | 177.11 | 174.41 | 175.21 | 49,643 | -0.62(-0.35%) |
Sep 06, 2019 | 175.98 | 176.65 | 175.39 | 175.83 | 47,698 | +0.04(+0.02%) |
Sep 05, 2019 | 173.63 | 176.41 | 173.63 | 175.79 | 61,998 | +4.41(+2.57%) |
Sep 04, 2019 | 170.16 | 171.39 | 170.16 | 171.38 | 60,074 | +3.17(+1.89%) |
Sep 03, 2019 | 169.01 | 169.63 | 167.50 | 168.21 | 114,824 | -2.02(-1.18%) |
Aug 30, 2019 | 170.91 | 171.24 | 169.27 | 170.22 | 77,251 | +0.55(+0.32%) |
Aug 29, 2019 | 168.65 | 170.39 | 168.61 | 169.67 | 72,593 | +3.18(+1.91%) |
Aug 28, 2019 | 165.38 | 166.71 | 164.34 | 166.49 | 55,363 | +0.09(+0.05%) |
Aug 27, 2019 | 167.62 | 167.90 | 165.48 | 166.40 | 19,127 | -0.34(-0.20%) |
Aug 26, 2019 | 167.23 | 167.23 | 165.75 | 166.74 | 33,749 | +1.65(+1.00%) |
Aug 23, 2019 | 169.41 | 170.87 | 164.63 | 165.09 | 90,835 | -5.45(-3.20%) |
Aug 22, 2019 | 170.81 | 171.04 | 169.26 | 170.54 | 37,743 | +0.31(+0.18%) |
Aug 21, 2019 | 169.78 | 170.46 | 169.65 | 170.23 | 23,889 | +2.06(+1.23%) |
Aug 20, 2019 | 168.79 | 169.21 | 167.81 | 168.17 | 27,996 | -1.00(-0.59%) |
Aug 19, 2019 | 169.43 | 170.10 | 168.66 | 169.17 | 30,748 | +2.20(+1.32%) |
Aug 16, 2019 | 165.55 | 167.29 | 165.55 | 166.97 | 35,255 | +2.80(+1.70%) |
Aug 15, 2019 | 164.43 | 164.78 | 162.88 | 164.18 | 61,083 | +0.17(+0.11%) |
Aug 14, 2019 | 166.22 | 166.41 | 163.44 | 164.00 | 84,389 | -5.24(-3.10%) |
Aug 13, 2019 | 165.38 | 170.19 | 165.38 | 169.24 | 53,949 | +3.55(+2.14%) |
Aug 12, 2019 | 167.19 | 167.21 | 164.99 | 165.69 | 22,295 | -2.58(-1.54%) |
Aug 09, 2019 | 169.83 | 169.83 | 167.19 | 168.28 | 34,840 | -2.99(-1.75%) |
Aug 08, 2019 | 168.17 | 171.36 | 168.08 | 171.26 | 30,370 | +4.42(+2.65%) |
Aug 07, 2019 | 163.94 | 167.08 | 163.40 | 166.85 | 93,042 | +1.07(+0.65%) |
Aug 06, 2019 | 165.51 | 166.33 | 163.92 | 165.78 | 62,049 | +2.39(+1.46%) |
Aug 05, 2019 | 166.20 | 166.20 | 162.29 | 163.39 | 89,064 | -6.62(-3.89%) |
Aug 02, 2019 | 171.81 | 171.87 | 169.09 | 170.00 | 65,223 | -3.67(-2.12%) |