Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 180.49 | 183.56 | 180.06 | 183.20 | 3,789,937 | +2.04(+1.12%) |
Oct 30, 2019 | 177.27 | 181.26 | 175.39 | 181.16 | 4,415,706 | +1.62(+0.90%) |
Oct 29, 2019 | 176.33 | 181.48 | 176.02 | 179.54 | 5,191,499 | +3.42(+1.94%) |
Oct 28, 2019 | 174.54 | 176.95 | 174.12 | 176.12 | 1,923,757 | +1.68(+0.97%) |
Oct 25, 2019 | 174.04 | 175.00 | 173.11 | 174.43 | 1,538,293 | -0.01(-0.01%) |
Oct 24, 2019 | 175.21 | 175.51 | 173.24 | 174.44 | 1,449,744 | -0.22(-0.13%) |
Oct 23, 2019 | 175.45 | 176.87 | 174.43 | 174.67 | 2,149,277 | -1.30(-0.74%) |
Oct 22, 2019 | 175.79 | 177.02 | 174.58 | 175.96 | 2,532,143 | +1.63(+0.94%) |
Oct 21, 2019 | 174.88 | 174.91 | 172.49 | 174.33 | 1,877,547 | +0.18(+0.10%) |
Oct 18, 2019 | 175.34 | 175.35 | 172.51 | 174.15 | 2,378,505 | -0.72(-0.41%) |
Oct 17, 2019 | 173.18 | 175.89 | 173.12 | 174.87 | 1,626,949 | -0.38(-0.22%) |
Oct 16, 2019 | 175.38 | 176.09 | 173.69 | 175.25 | 2,218,945 | -0.57(-0.32%) |
Oct 15, 2019 | 174.79 | 175.94 | 174.05 | 175.82 | 1,749,297 | +1.52(+0.87%) |
Oct 14, 2019 | 172.89 | 176.02 | 172.87 | 174.30 | 1,989,992 | +1.79(+1.04%) |
Oct 11, 2019 | 172.01 | 175.16 | 171.80 | 172.50 | 2,883,704 | +1.82(+1.07%) |
Oct 10, 2019 | 170.10 | 171.26 | 169.25 | 170.68 | 1,537,234 | +1.71(+1.01%) |
Oct 09, 2019 | 170.68 | 170.68 | 168.34 | 168.97 | 1,514,039 | +0.52(+0.31%) |
Oct 08, 2019 | 168.85 | 170.10 | 167.48 | 168.45 | 2,384,492 | -0.94(-0.55%) |
Oct 07, 2019 | 167.12 | 170.80 | 167.05 | 169.38 | 2,596,143 | +1.36(+0.81%) |
Oct 04, 2019 | 165.92 | 168.39 | 165.92 | 168.03 | 2,516,329 | +2.55(+1.54%) |
Oct 03, 2019 | 162.88 | 165.52 | 162.36 | 165.47 | 2,308,837 | +2.93(+1.80%) |
Oct 02, 2019 | 166.30 | 166.30 | 162.18 | 162.54 | 2,699,665 | -3.42(-2.06%) |
Oct 01, 2019 | 165.44 | 168.27 | 165.03 | 165.96 | 2,713,700 | -0.27(-0.16%) |
Sep 30, 2019 | 165.63 | 168.96 | 164.68 | 166.24 | 2,981,074 | -1.23(-0.73%) |
Sep 27, 2019 | 168.00 | 169.11 | 166.52 | 167.47 | 2,060,603 | -0.38(-0.23%) |
Sep 26, 2019 | 168.30 | 168.64 | 165.87 | 167.84 | 2,212,523 | -0.58(-0.35%) |
Sep 25, 2019 | 169.74 | 170.38 | 168.31 | 168.43 | 2,102,601 | -0.42(-0.25%) |
Sep 24, 2019 | 170.94 | 171.64 | 168.04 | 168.85 | 2,705,879 | -1.04(-0.61%) |
Sep 23, 2019 | 169.88 | 170.79 | 169.50 | 169.89 | 2,039,698 | +0.70(+0.42%) |
Sep 20, 2019 | 168.38 | 171.23 | 168.16 | 169.19 | 8,040,451 | +1.11(+0.66%) |
Sep 19, 2019 | 168.14 | 168.69 | 167.11 | 168.08 | 1,734,676 | +0.52(+0.31%) |
Sep 18, 2019 | 168.69 | 169.09 | 166.02 | 167.55 | 2,225,797 | -1.44(-0.85%) |
Sep 17, 2019 | 166.69 | 169.05 | 166.69 | 169.00 | 2,869,103 | +2.27(+1.36%) |
Sep 16, 2019 | 168.51 | 168.51 | 166.24 | 166.73 | 1,859,355 | -1.19(-0.71%) |
Sep 13, 2019 | 167.01 | 168.95 | 166.94 | 167.92 | 2,827,247 | +1.26(+0.76%) |
Sep 12, 2019 | 168.46 | 169.09 | 166.57 | 166.66 | 5,177,649 | -1.58(-0.94%) |
Sep 11, 2019 | 169.35 | 170.49 | 167.66 | 168.24 | 3,347,033 | -0.88(-0.52%) |
Sep 10, 2019 | 172.51 | 173.51 | 167.83 | 169.12 | 5,664,573 | -4.70(-2.70%) |
Sep 09, 2019 | 173.99 | 174.35 | 170.77 | 173.82 | 5,067,325 | -4.63(-2.59%) |
Sep 06, 2019 | 179.24 | 179.85 | 177.05 | 178.45 | 2,779,637 | +0.07(+0.04%) |
Sep 05, 2019 | 177.51 | 179.09 | 176.94 | 178.39 | 1,961,774 | +1.14(+0.64%) |
Sep 04, 2019 | 177.57 | 178.15 | 174.39 | 177.24 | 2,253,264 | +0.69(+0.39%) |
Sep 03, 2019 | 178.09 | 178.58 | 175.83 | 176.56 | 2,552,805 | -2.66(-1.49%) |
Aug 30, 2019 | 179.54 | 181.24 | 177.72 | 179.22 | 3,051,327 | +1.41(+0.79%) |
Aug 29, 2019 | 179.54 | 180.27 | 176.33 | 177.81 | 2,784,119 | -0.46(-0.26%) |
Aug 28, 2019 | 176.55 | 180.53 | 176.39 | 178.27 | 4,411,013 | +0.88(+0.50%) |
Aug 27, 2019 | 177.43 | 179.50 | 176.34 | 177.39 | 3,950,744 | +0.93(+0.53%) |
Aug 26, 2019 | 172.33 | 177.31 | 171.52 | 176.46 | 4,662,252 | +5.44(+3.18%) |
Aug 23, 2019 | 174.47 | 174.92 | 170.10 | 171.02 | 3,976,748 | -3.73(-2.13%) |
Aug 22, 2019 | 176.34 | 177.27 | 173.53 | 174.75 | 3,117,204 | -0.45(-0.25%) |
Aug 21, 2019 | 175.64 | 176.43 | 174.89 | 175.20 | 2,043,203 | +0.66(+0.38%) |
Aug 20, 2019 | 176.88 | 177.07 | 174.35 | 174.54 | 3,155,541 | -2.43(-1.37%) |
Aug 19, 2019 | 174.59 | 177.40 | 172.77 | 176.97 | 3,462,951 | +1.70(+0.97%) |
Aug 16, 2019 | 173.39 | 176.50 | 172.12 | 175.27 | 3,497,159 | +4.05(+2.36%) |
Aug 15, 2019 | 171.81 | 172.67 | 170.64 | 171.22 | 3,614,528 | +0.38(+0.22%) |
Aug 14, 2019 | 174.23 | 176.45 | 170.71 | 170.84 | 5,277,542 | -4.98(-2.83%) |
Aug 13, 2019 | 173.53 | 180.76 | 173.16 | 175.83 | 6,620,339 | +0.29(+0.17%) |
Aug 12, 2019 | 168.81 | 178.09 | 168.26 | 175.54 | 12,425,316 | +8.13(+4.86%) |
Aug 09, 2019 | 157.94 | 170.60 | 155.95 | 167.41 | 9,867,231 | +9.40(+5.95%) |
Aug 08, 2019 | 156.50 | 158.17 | 156.15 | 158.01 | 2,870,746 | +1.44(+0.92%) |
Aug 07, 2019 | 156.14 | 157.08 | 153.21 | 156.56 | 3,879,060 | -0.78(-0.50%) |
Aug 06, 2019 | 154.48 | 157.47 | 153.57 | 157.35 | 3,719,590 | +2.52(+1.63%) |
Aug 05, 2019 | 158.30 | 158.63 | 153.99 | 154.82 | 4,759,427 | -4.88(-3.06%) |
Aug 02, 2019 | 158.66 | 160.25 | 157.82 | 159.70 | 3,477,504 | +1.04(+0.66%) |