Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 173.06 | 173.33 | 171.53 | 172.21 | 53,835 | -1.01(-0.58%) |
Oct 30, 2019 | 172.49 | 173.33 | 171.75 | 173.21 | 47,410 | +0.64(+0.37%) |
Oct 29, 2019 | 173.43 | 173.51 | 172.47 | 172.58 | 27,827 | -1.11(-0.64%) |
Oct 28, 2019 | 173.57 | 174.14 | 173.50 | 173.69 | 40,316 | +0.56(+0.32%) |
Oct 25, 2019 | 170.83 | 173.56 | 170.81 | 173.13 | 527,429 | +0.23(+0.13%) |
Oct 24, 2019 | 173.10 | 173.24 | 172.44 | 172.90 | 23,065 | +0.32(+0.19%) |
Oct 23, 2019 | 172.99 | 172.99 | 171.93 | 172.58 | 30,649 | -0.61(-0.35%) |
Oct 22, 2019 | 174.02 | 174.02 | 173.15 | 173.19 | 42,232 | -0.96(-0.55%) |
Oct 21, 2019 | 174.37 | 174.68 | 173.71 | 174.14 | 32,805 | +0.81(+0.47%) |
Oct 18, 2019 | 173.58 | 173.92 | 172.58 | 173.34 | 63,729 | -0.73(-0.42%) |
Oct 17, 2019 | 174.34 | 174.65 | 173.78 | 174.07 | 24,319 | +0.68(+0.39%) |
Oct 16, 2019 | 172.60 | 173.50 | 172.51 | 173.38 | 34,641 | +0.79(+0.46%) |
Oct 15, 2019 | 171.39 | 173.02 | 171.39 | 172.60 | 73,165 | +1.65(+0.97%) |
Oct 14, 2019 | 170.78 | 171.16 | 170.48 | 170.94 | 41,162 | +0.04(+0.02%) |
Oct 11, 2019 | 170.60 | 172.39 | 170.60 | 170.91 | 83,954 | +2.15(+1.27%) |
Oct 10, 2019 | 167.81 | 169.37 | 167.81 | 168.76 | 63,818 | +0.96(+0.57%) |
Oct 09, 2019 | 167.39 | 168.24 | 167.08 | 167.80 | 47,880 | +1.49(+0.90%) |
Oct 08, 2019 | 166.82 | 167.92 | 166.30 | 166.31 | 62,931 | -1.78(-1.06%) |
Oct 07, 2019 | 168.36 | 169.15 | 167.92 | 168.10 | 47,703 | -0.76(-0.45%) |
Oct 04, 2019 | 167.62 | 168.87 | 167.49 | 168.86 | 40,344 | +1.52(+0.91%) |
Oct 03, 2019 | 166.27 | 167.34 | 164.26 | 167.34 | 161,905 | +0.66(+0.39%) |
Oct 02, 2019 | 168.55 | 168.56 | 166.03 | 166.68 | 91,951 | -2.96(-1.75%) |
Oct 01, 2019 | 171.54 | 172.05 | 169.57 | 169.64 | 50,919 | -1.35(-0.79%) |
Sep 30, 2019 | 169.69 | 171.22 | 169.69 | 170.99 | 31,364 | +1.60(+0.95%) |
Sep 27, 2019 | 170.77 | 170.77 | 168.56 | 169.39 | 88,484 | -0.62(-0.36%) |
Sep 26, 2019 | 170.90 | 170.90 | 169.21 | 170.00 | 62,390 | -0.99(-0.58%) |
Sep 25, 2019 | 169.95 | 171.11 | 168.77 | 170.99 | 30,046 | +1.64(+0.97%) |
Sep 24, 2019 | 172.20 | 172.78 | 169.06 | 169.36 | 84,769 | -2.11(-1.23%) |
Sep 23, 2019 | 170.36 | 171.98 | 170.32 | 171.47 | 46,864 | +0.55(+0.32%) |
Sep 20, 2019 | 173.18 | 173.56 | 170.92 | 170.92 | 45,866 | -1.99(-1.15%) |
Sep 19, 2019 | 173.73 | 173.94 | 172.88 | 172.90 | 27,930 | -0.52(-0.30%) |
Sep 18, 2019 | 173.56 | 173.68 | 171.79 | 173.42 | 52,656 | -0.42(-0.24%) |
Sep 17, 2019 | 172.70 | 173.86 | 172.48 | 173.84 | 25,536 | +0.80(+0.46%) |
Sep 16, 2019 | 173.86 | 174.07 | 172.83 | 173.05 | 41,024 | -2.02(-1.15%) |
Sep 13, 2019 | 175.76 | 176.06 | 174.96 | 175.06 | 26,209 | -0.30(-0.17%) |
Sep 12, 2019 | 175.31 | 176.35 | 174.76 | 175.36 | 73,916 | +0.78(+0.44%) |
Sep 11, 2019 | 173.74 | 174.69 | 172.91 | 174.59 | 30,369 | +0.85(+0.49%) |
Sep 10, 2019 | 173.49 | 173.74 | 171.93 | 173.74 | 97,779 | -0.39(-0.22%) |
Sep 09, 2019 | 173.80 | 174.33 | 173.50 | 174.12 | 72,317 | +0.89(+0.51%) |
Sep 06, 2019 | 173.27 | 173.78 | 172.88 | 173.24 | 91,415 | +0.34(+0.20%) |
Sep 05, 2019 | 171.18 | 173.10 | 171.18 | 172.89 | 60,344 | +3.46(+2.04%) |
Sep 04, 2019 | 168.81 | 169.60 | 168.30 | 169.43 | 32,877 | +1.64(+0.98%) |
Sep 03, 2019 | 167.81 | 168.70 | 167.10 | 167.79 | 58,511 | -0.94(-0.56%) |
Aug 30, 2019 | 170.23 | 170.46 | 168.24 | 168.73 | 298,977 | -0.93(-0.55%) |
Aug 29, 2019 | 168.89 | 169.89 | 168.72 | 169.66 | 47,434 | +2.54(+1.52%) |
Aug 28, 2019 | 164.73 | 167.29 | 164.61 | 167.11 | 69,664 | +2.01(+1.21%) |
Aug 27, 2019 | 166.69 | 167.00 | 165.04 | 165.11 | 60,013 | -0.94(-0.56%) |
Aug 26, 2019 | 165.76 | 166.05 | 164.79 | 166.04 | 64,189 | +1.51(+0.92%) |
Aug 23, 2019 | 167.96 | 168.60 | 163.85 | 164.53 | 156,305 | -4.73(-2.80%) |
Aug 22, 2019 | 169.45 | 169.92 | 168.19 | 169.26 | 46,870 | +0.26(+0.15%) |
Aug 21, 2019 | 168.54 | 169.13 | 168.41 | 169.00 | 164,040 | +2.77(+1.67%) |
Aug 20, 2019 | 166.36 | 167.09 | 165.89 | 166.23 | 36,608 | -0.14(-0.09%) |
Aug 19, 2019 | 166.54 | 166.84 | 165.97 | 166.38 | 56,890 | +2.07(+1.26%) |
Aug 16, 2019 | 163.27 | 164.57 | 163.21 | 164.30 | 69,856 | +2.07(+1.28%) |
Aug 15, 2019 | 163.47 | 163.66 | 161.05 | 162.23 | 53,745 | -0.50(-0.31%) |
Aug 14, 2019 | 165.32 | 165.32 | 162.64 | 162.73 | 111,662 | -5.33(-3.17%) |
Aug 13, 2019 | 165.08 | 169.46 | 164.94 | 168.06 | 50,053 | +2.70(+1.63%) |
Aug 12, 2019 | 166.80 | 166.80 | 164.84 | 165.36 | 32,402 | -2.60(-1.55%) |
Aug 09, 2019 | 169.17 | 169.43 | 167.33 | 167.97 | 36,566 | -1.79(-1.05%) |
Aug 08, 2019 | 167.40 | 169.75 | 167.27 | 169.75 | 49,260 | +3.60(+2.16%) |
Aug 07, 2019 | 164.00 | 166.40 | 163.09 | 166.16 | 95,973 | +0.52(+0.31%) |
Aug 06, 2019 | 164.25 | 165.73 | 163.40 | 165.64 | 198,547 | +2.56(+1.57%) |
Aug 05, 2019 | 164.57 | 164.62 | 161.93 | 163.08 | 118,580 | -4.55(-2.71%) |
Aug 02, 2019 | 168.48 | 168.71 | 166.99 | 167.63 | 126,925 | -1.56(-0.92%) |