Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 172.72 | 172.86 | 172.22 | 172.38 | 199,644 | -0.63(-0.36%) |
Nov 27, 2019 | 172.58 | 173.06 | 172.47 | 173.00 | 158,176 | +0.80(+0.47%) |
Nov 26, 2019 | 172.01 | 172.37 | 171.81 | 172.20 | 311,441 | +0.37(+0.21%) |
Nov 25, 2019 | 170.81 | 171.87 | 170.81 | 171.83 | 171,939 | +1.53(+0.90%) |
Nov 22, 2019 | 170.35 | 170.44 | 169.76 | 170.31 | 208,729 | +0.37(+0.22%) |
Nov 21, 2019 | 170.42 | 170.44 | 169.55 | 169.94 | 447,948 | -0.51(-0.30%) |
Nov 20, 2019 | 170.51 | 170.90 | 169.35 | 170.45 | 179,854 | -0.37(-0.21%) |
Nov 19, 2019 | 171.21 | 171.21 | 170.44 | 170.81 | 211,326 | -0.03(-0.02%) |
Nov 18, 2019 | 170.59 | 170.94 | 170.29 | 170.84 | 751,878 | +0.09(+0.06%) |
Nov 15, 2019 | 170.31 | 170.75 | 169.99 | 170.75 | 226,363 | +1.26(+0.75%) |
Nov 14, 2019 | 169.06 | 169.52 | 168.83 | 169.49 | 182,548 | +0.19(+0.11%) |
Nov 13, 2019 | 168.70 | 169.53 | 168.49 | 169.30 | 197,108 | +0.08(+0.05%) |
Nov 12, 2019 | 169.12 | 169.89 | 168.88 | 169.22 | 153,834 | +0.26(+0.16%) |
Nov 11, 2019 | 168.44 | 169.05 | 168.40 | 168.95 | 72,678 | -0.25(-0.15%) |
Nov 08, 2019 | 168.54 | 169.22 | 168.14 | 169.21 | 81,974 | +0.43(+0.25%) |
Nov 07, 2019 | 169.09 | 169.46 | 168.49 | 168.78 | 402,674 | +0.56(+0.33%) |
Nov 06, 2019 | 168.18 | 168.33 | 167.62 | 168.21 | 457,219 | -0.06(-0.03%) |
Nov 05, 2019 | 168.58 | 168.78 | 168.09 | 168.27 | 276,697 | -0.17(-0.10%) |
Nov 04, 2019 | 168.75 | 168.79 | 168.19 | 168.44 | 125,415 | +0.66(+0.39%) |
Nov 01, 2019 | 166.88 | 167.78 | 166.88 | 167.78 | 167,581 | +1.70(+1.03%) |
Oct 31, 2019 | 166.52 | 166.52 | 165.26 | 166.08 | 1,399,981 | -0.52(-0.31%) |
Oct 30, 2019 | 166.31 | 166.81 | 165.46 | 166.60 | 156,391 | +0.40(+0.24%) |
Oct 29, 2019 | 166.03 | 166.72 | 166.00 | 166.20 | 228,220 | -0.06(-0.04%) |
Oct 28, 2019 | 165.94 | 166.55 | 165.94 | 166.27 | 295,800 | +1.03(+0.62%) |
Oct 25, 2019 | 164.30 | 165.56 | 164.30 | 165.24 | 98,219 | +0.68(+0.42%) |
Oct 24, 2019 | 164.80 | 164.87 | 164.01 | 164.56 | 95,539 | +0.39(+0.24%) |
Oct 23, 2019 | 163.58 | 164.16 | 163.46 | 164.16 | 155,360 | +0.42(+0.26%) |
Oct 22, 2019 | 164.67 | 164.73 | 163.67 | 163.74 | 160,705 | -0.59(-0.36%) |
Oct 21, 2019 | 164.04 | 164.39 | 163.84 | 164.33 | 211,891 | +1.14(+0.70%) |
Oct 18, 2019 | 163.52 | 163.88 | 162.51 | 163.19 | 233,417 | -0.69(-0.42%) |
Oct 17, 2019 | 164.06 | 164.29 | 163.56 | 163.88 | 220,534 | +0.56(+0.34%) |
Oct 16, 2019 | 163.36 | 163.67 | 163.00 | 163.32 | 179,026 | -0.31(-0.19%) |
Oct 15, 2019 | 162.66 | 164.02 | 162.61 | 163.63 | 224,064 | +1.63(+1.00%) |
Oct 14, 2019 | 161.99 | 162.32 | 161.85 | 162.00 | 150,045 | -0.25(-0.16%) |
Oct 11, 2019 | 162.07 | 163.52 | 162.07 | 162.25 | 302,566 | +1.81(+1.13%) |
Oct 10, 2019 | 159.28 | 160.93 | 159.28 | 160.45 | 251,926 | +1.03(+0.65%) |
Oct 09, 2019 | 159.13 | 159.93 | 158.84 | 159.42 | 572,024 | +1.45(+0.92%) |
Oct 08, 2019 | 159.47 | 159.70 | 157.97 | 157.97 | 224,447 | -2.62(-1.63%) |
Oct 07, 2019 | 160.69 | 161.66 | 160.41 | 160.59 | 194,409 | -0.61(-0.38%) |
Oct 04, 2019 | 159.57 | 161.26 | 159.55 | 161.20 | 210,866 | +2.16(+1.36%) |
Oct 03, 2019 | 157.55 | 159.04 | 156.04 | 159.03 | 509,148 | +1.28(+0.81%) |
Oct 02, 2019 | 159.47 | 159.54 | 157.04 | 157.75 | 431,416 | -2.74(-1.71%) |
Oct 01, 2019 | 163.06 | 163.45 | 160.36 | 160.49 | 250,940 | -2.10(-1.29%) |
Sep 30, 2019 | 162.14 | 162.94 | 162.06 | 162.59 | 190,234 | +0.81(+0.50%) |
Sep 27, 2019 | 163.23 | 163.30 | 160.89 | 161.78 | 240,043 | -0.94(-0.58%) |
Sep 26, 2019 | 163.29 | 163.38 | 162.00 | 162.72 | 242,192 | -0.49(-0.30%) |
Sep 25, 2019 | 162.14 | 163.47 | 161.39 | 163.21 | 217,243 | +0.99(+0.61%) |
Sep 24, 2019 | 164.37 | 164.46 | 161.68 | 162.22 | 465,573 | -1.46(-0.89%) |
Sep 23, 2019 | 163.16 | 164.08 | 163.16 | 163.68 | 61,410 | +0.06(+0.04%) |
Sep 20, 2019 | 164.74 | 164.96 | 163.15 | 163.61 | 231,649 | -0.75(-0.46%) |
Sep 19, 2019 | 164.65 | 165.32 | 164.31 | 164.37 | 100,579 | -0.11(-0.07%) |
Sep 18, 2019 | 164.24 | 164.53 | 162.94 | 164.48 | 331,847 | -0.04(-0.02%) |
Sep 17, 2019 | 163.99 | 164.53 | 163.89 | 164.52 | 112,005 | +0.37(+0.23%) |
Sep 16, 2019 | 163.79 | 164.32 | 163.69 | 164.14 | 166,000 | -0.27(-0.16%) |
Sep 13, 2019 | 164.83 | 165.07 | 164.24 | 164.41 | 209,107 | -0.19(-0.11%) |
Sep 12, 2019 | 164.60 | 165.14 | 164.05 | 164.60 | 247,081 | +0.52(+0.32%) |
Sep 11, 2019 | 162.88 | 164.11 | 162.57 | 164.08 | 207,711 | +1.30(+0.80%) |
Sep 10, 2019 | 162.15 | 162.78 | 161.44 | 162.78 | 307,681 | +0.16(+0.10%) |
Sep 09, 2019 | 163.03 | 163.14 | 161.98 | 162.62 | 176,715 | +0.17(+0.10%) |
Sep 06, 2019 | 162.69 | 162.93 | 162.30 | 162.45 | 86,627 | +0.06(+0.03%) |
Sep 05, 2019 | 161.73 | 162.92 | 161.73 | 162.39 | 202,553 | +2.17(+1.35%) |
Sep 04, 2019 | 159.88 | 160.29 | 159.52 | 160.22 | 110,060 | +1.69(+1.06%) |