Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.53 | 180.88 | 176.53 | 180.11 | 292,646 | +1.69(+0.95%) |
Oct 30, 2019 | 180.25 | 180.59 | 173.26 | 178.42 | 331,473 | -1.30(-0.72%) |
Oct 29, 2019 | 175.70 | 181.49 | 175.70 | 179.72 | 305,320 | +3.84(+2.18%) |
Oct 28, 2019 | 177.17 | 178.29 | 175.12 | 175.88 | 252,778 | -0.91(-0.51%) |
Oct 25, 2019 | 178.15 | 178.96 | 175.91 | 176.78 | 158,070 | -1.67(-0.94%) |
Oct 24, 2019 | 179.64 | 179.64 | 177.23 | 178.46 | 135,508 | -1.05(-0.58%) |
Oct 23, 2019 | 179.18 | 180.84 | 178.55 | 179.50 | 175,376 | +0.26(+0.15%) |
Oct 22, 2019 | 182.24 | 182.67 | 179.19 | 179.24 | 217,044 | -3.28(-1.80%) |
Oct 21, 2019 | 184.10 | 187.09 | 182.13 | 182.53 | 193,122 | +0.37(+0.20%) |
Oct 18, 2019 | 182.79 | 183.34 | 181.86 | 182.16 | 199,121 | -0.63(-0.35%) |
Oct 17, 2019 | 183.56 | 184.78 | 182.78 | 182.79 | 240,718 | -0.29(-0.16%) |
Oct 16, 2019 | 181.38 | 183.52 | 180.35 | 183.08 | 197,419 | -0.86(-0.47%) |
Oct 15, 2019 | 184.56 | 186.56 | 183.60 | 183.94 | 192,232 | -0.42(-0.23%) |
Oct 14, 2019 | 183.28 | 184.56 | 182.26 | 184.36 | 128,885 | +0.73(+0.40%) |
Oct 11, 2019 | 183.12 | 184.60 | 182.00 | 183.63 | 130,218 | +1.47(+0.81%) |
Oct 10, 2019 | 182.50 | 184.22 | 181.52 | 182.16 | 152,721 | -0.37(-0.20%) |
Oct 09, 2019 | 181.73 | 184.65 | 181.28 | 182.53 | 137,991 | +1.78(+0.98%) |
Oct 08, 2019 | 184.78 | 185.55 | 180.61 | 180.75 | 211,608 | -5.02(-2.70%) |
Oct 07, 2019 | 186.87 | 187.80 | 184.90 | 185.77 | 340,411 | -1.08(-0.58%) |
Oct 04, 2019 | 182.16 | 187.12 | 182.16 | 186.85 | 242,977 | +4.80(+2.64%) |
Oct 03, 2019 | 180.39 | 182.31 | 179.76 | 182.04 | 181,828 | +1.17(+0.65%) |
Oct 02, 2019 | 184.67 | 184.76 | 179.24 | 180.87 | 316,408 | -3.80(-2.06%) |
Oct 01, 2019 | 186.57 | 187.73 | 184.60 | 184.67 | 250,388 | -1.47(-0.79%) |
Sep 30, 2019 | 184.27 | 187.00 | 183.56 | 186.14 | 234,397 | +1.93(+1.05%) |
Sep 27, 2019 | 187.46 | 187.75 | 183.33 | 184.21 | 221,776 | -2.06(-1.11%) |
Sep 26, 2019 | 184.69 | 186.92 | 183.98 | 186.27 | 153,355 | +1.78(+0.96%) |
Sep 25, 2019 | 184.81 | 184.98 | 182.85 | 184.49 | 223,964 | -0.51(-0.28%) |
Sep 24, 2019 | 185.06 | 186.92 | 183.87 | 185.00 | 385,612 | +0.14(+0.08%) |
Sep 23, 2019 | 182.52 | 185.36 | 182.51 | 184.85 | 245,571 | +1.57(+0.86%) |
Sep 20, 2019 | 182.81 | 184.13 | 181.35 | 183.28 | 572,109 | +0.59(+0.32%) |
Sep 19, 2019 | 182.42 | 183.79 | 182.07 | 182.70 | 154,179 | -0.04(-0.02%) |
Sep 18, 2019 | 182.42 | 183.22 | 181.03 | 182.74 | 180,266 | -0.07(-0.04%) |
Sep 17, 2019 | 178.21 | 183.36 | 178.02 | 182.80 | 267,531 | +4.33(+2.43%) |
Sep 16, 2019 | 178.83 | 179.18 | 176.66 | 178.47 | 211,818 | -0.94(-0.53%) |
Sep 13, 2019 | 180.64 | 180.88 | 178.81 | 179.42 | 197,770 | -0.81(-0.45%) |
Sep 12, 2019 | 182.31 | 182.64 | 179.07 | 180.22 | 212,655 | -2.00(-1.10%) |
Sep 11, 2019 | 180.84 | 182.29 | 179.50 | 182.23 | 208,461 | +1.09(+0.60%) |
Sep 10, 2019 | 182.61 | 182.61 | 178.06 | 181.13 | 378,528 | -1.02(-0.56%) |
Sep 09, 2019 | 181.70 | 182.50 | 180.22 | 182.15 | 286,773 | +1.17(+0.65%) |
Sep 06, 2019 | 180.37 | 183.15 | 179.95 | 180.98 | 286,203 | +0.31(+0.17%) |
Sep 05, 2019 | 184.56 | 185.70 | 180.21 | 180.67 | 337,582 | -2.59(-1.41%) |
Sep 04, 2019 | 178.94 | 183.52 | 178.09 | 183.26 | 294,175 | +4.35(+2.43%) |
Sep 03, 2019 | 175.94 | 180.68 | 175.94 | 178.91 | 376,761 | +5.49(+3.17%) |
Aug 30, 2019 | 174.27 | 174.43 | 169.80 | 173.42 | 605,411 | -0.61(-0.35%) |
Aug 29, 2019 | 175.17 | 175.34 | 170.80 | 174.03 | 361,256 | -0.61(-0.35%) |
Aug 28, 2019 | 178.32 | 178.79 | 172.37 | 174.64 | 270,775 | -4.44(-2.48%) |
Aug 27, 2019 | 180.69 | 181.65 | 178.36 | 179.08 | 287,363 | -1.02(-0.57%) |
Aug 26, 2019 | 178.79 | 180.25 | 176.94 | 180.09 | 260,149 | +2.48(+1.40%) |
Aug 23, 2019 | 180.32 | 181.98 | 176.77 | 177.62 | 198,125 | -3.18(-1.76%) |
Aug 22, 2019 | 181.39 | 182.64 | 179.13 | 180.80 | 183,120 | -0.12(-0.06%) |
Aug 21, 2019 | 181.47 | 181.76 | 180.62 | 180.91 | 219,942 | +0.03(+0.02%) |
Aug 20, 2019 | 182.18 | 182.18 | 180.57 | 180.88 | 202,654 | -1.40(-0.77%) |
Aug 19, 2019 | 182.86 | 183.43 | 180.72 | 182.28 | 277,273 | +0.05(+0.03%) |
Aug 16, 2019 | 181.01 | 182.87 | 180.55 | 182.24 | 287,973 | +1.81(+1.01%) |
Aug 15, 2019 | 178.44 | 180.75 | 176.89 | 180.42 | 252,956 | +2.21(+1.24%) |
Aug 14, 2019 | 181.90 | 183.07 | 178.09 | 178.21 | 329,487 | -5.04(-2.75%) |
Aug 13, 2019 | 179.84 | 183.38 | 179.71 | 183.25 | 265,397 | +2.93(+1.62%) |
Aug 12, 2019 | 181.98 | 183.26 | 180.18 | 180.32 | 175,094 | -1.65(-0.91%) |
Aug 09, 2019 | 181.81 | 183.18 | 180.38 | 181.98 | 225,402 | -0.24(-0.13%) |
Aug 08, 2019 | 179.35 | 182.47 | 179.08 | 182.22 | 461,583 | +3.86(+2.16%) |
Aug 07, 2019 | 175.69 | 179.18 | 174.44 | 178.36 | 352,359 | +2.31(+1.31%) |
Aug 06, 2019 | 172.49 | 176.15 | 171.69 | 176.05 | 292,744 | +3.70(+2.15%) |
Aug 05, 2019 | 173.69 | 175.67 | 171.30 | 172.35 | 303,632 | -2.98(-1.70%) |
Aug 02, 2019 | 175.13 | 176.59 | 173.95 | 175.33 | 329,306 | +0.68(+0.39%) |