Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 177.13 | 177.16 | 175.12 | 175.31 | 3,123,358 | -0.51(-0.29%) |
Nov 27, 2019 | 173.99 | 176.15 | 173.69 | 175.82 | 4,618,597 | +1.97(+1.13%) |
Nov 26, 2019 | 171.97 | 173.85 | 171.92 | 173.85 | 4,328,878 | +1.98(+1.15%) |
Nov 25, 2019 | 173.71 | 174.04 | 171.61 | 171.87 | 4,465,547 | -1.12(-0.65%) |
Nov 22, 2019 | 173.03 | 173.24 | 172.10 | 172.99 | 2,699,792 | +0.71(+0.41%) |
Nov 21, 2019 | 174.01 | 174.35 | 172.20 | 172.28 | 3,914,663 | -1.59(-0.92%) |
Nov 20, 2019 | 173.39 | 174.63 | 173.35 | 173.88 | 3,496,768 | +0.62(+0.36%) |
Nov 19, 2019 | 173.94 | 174.12 | 172.87 | 173.26 | 3,249,533 | -0.75(-0.43%) |
Nov 18, 2019 | 173.94 | 175.30 | 173.63 | 174.01 | 3,818,741 | +0.28(+0.16%) |
Nov 15, 2019 | 174.27 | 174.47 | 173.14 | 173.73 | 3,340,212 | -0.03(-0.02%) |
Nov 14, 2019 | 174.86 | 175.10 | 173.01 | 173.76 | 3,543,595 | -0.90(-0.51%) |
Nov 13, 2019 | 173.55 | 174.74 | 173.32 | 174.65 | 3,844,319 | +1.54(+0.89%) |
Nov 12, 2019 | 172.86 | 173.63 | 172.66 | 173.11 | 3,272,007 | +0.57(+0.33%) |
Nov 11, 2019 | 173.43 | 173.98 | 172.41 | 172.54 | 3,066,725 | -0.87(-0.50%) |
Nov 08, 2019 | 174.30 | 174.46 | 173.06 | 173.41 | 3,907,502 | +0.47(+0.27%) |
Nov 07, 2019 | 175.30 | 175.55 | 172.25 | 172.93 | 5,381,185 | -0.99(-0.57%) |
Nov 06, 2019 | 173.13 | 174.90 | 172.91 | 173.92 | 7,226,204 | +1.79(+1.04%) |
Nov 05, 2019 | 169.68 | 172.85 | 169.68 | 172.13 | 11,717,069 | +3.15(+1.87%) |
Nov 04, 2019 | 170.32 | 170.85 | 167.98 | 168.98 | 19,706,690 | -4.73(-2.72%) |
Nov 01, 2019 | 177.14 | 177.31 | 173.49 | 173.71 | 4,680,674 | -2.47(-1.40%) |
Oct 31, 2019 | 176.80 | 177.34 | 175.22 | 176.18 | 5,538,759 | -0.17(-0.10%) |
Oct 30, 2019 | 173.12 | 176.44 | 171.68 | 176.35 | 7,069,703 | +3.83(+2.22%) |
Oct 29, 2019 | 171.97 | 173.04 | 171.65 | 172.52 | 4,973,493 | +0.75(+0.44%) |
Oct 28, 2019 | 174.64 | 174.94 | 171.52 | 171.77 | 8,609,190 | -2.53(-1.45%) |
Oct 25, 2019 | 175.64 | 176.13 | 174.12 | 174.31 | 5,329,692 | -1.26(-0.72%) |
Oct 24, 2019 | 178.72 | 178.73 | 175.36 | 175.57 | 5,587,981 | -2.86(-1.60%) |
Oct 23, 2019 | 179.23 | 180.15 | 177.36 | 178.43 | 8,894,687 | -0.05(-0.03%) |
Oct 22, 2019 | 183.69 | 183.84 | 178.37 | 178.48 | 11,534,980 | -9.48(-5.04%) |
Oct 21, 2019 | 187.82 | 188.77 | 186.69 | 187.96 | 4,175,641 | +1.21(+0.65%) |
Oct 18, 2019 | 185.22 | 187.24 | 185.16 | 186.75 | 3,931,395 | +1.48(+0.80%) |
Oct 17, 2019 | 186.75 | 187.63 | 185.26 | 185.27 | 3,745,018 | -1.30(-0.70%) |
Oct 16, 2019 | 185.40 | 187.13 | 185.23 | 186.57 | 3,248,842 | +0.97(+0.52%) |
Oct 15, 2019 | 187.69 | 187.84 | 184.97 | 185.60 | 4,260,370 | -1.04(-0.56%) |
Oct 14, 2019 | 186.30 | 188.11 | 186.11 | 186.64 | 3,458,860 | -0.57(-0.31%) |
Oct 11, 2019 | 190.80 | 191.02 | 186.90 | 187.21 | 4,424,216 | -2.45(-1.29%) |
Oct 10, 2019 | 189.66 | 190.89 | 189.43 | 189.66 | 2,780,875 | -0.96(-0.50%) |
Oct 09, 2019 | 189.61 | 191.20 | 189.54 | 190.62 | 1,963,415 | +1.54(+0.81%) |
Oct 08, 2019 | 188.97 | 190.90 | 188.06 | 189.08 | 2,864,670 | -0.73(-0.38%) |
Oct 07, 2019 | 189.07 | 190.66 | 189.07 | 189.81 | 3,417,803 | +0.21(+0.11%) |
Oct 04, 2019 | 188.83 | 189.62 | 188.12 | 189.60 | 2,486,318 | +1.49(+0.79%) |
Oct 03, 2019 | 185.24 | 188.12 | 184.80 | 188.12 | 3,947,073 | +3.37(+1.82%) |
Oct 02, 2019 | 186.24 | 186.73 | 184.14 | 184.75 | 4,673,481 | -2.46(-1.32%) |
Oct 01, 2019 | 189.10 | 189.61 | 186.71 | 187.21 | 5,585,297 | -5.10(-2.65%) |
Sep 30, 2019 | 191.13 | 192.89 | 190.60 | 192.31 | 2,787,831 | +1.39(+0.73%) |
Sep 27, 2019 | 190.83 | 191.34 | 190.14 | 190.92 | 2,604,890 | +0.50(+0.26%) |
Sep 26, 2019 | 191.87 | 193.17 | 190.31 | 190.42 | 3,413,988 | -0.03(-0.01%) |
Sep 25, 2019 | 189.90 | 190.91 | 188.99 | 190.44 | 2,713,792 | +0.55(+0.29%) |
Sep 24, 2019 | 190.33 | 191.24 | 189.48 | 189.90 | 3,452,806 | +0.43(+0.23%) |
Sep 23, 2019 | 187.25 | 190.30 | 187.25 | 189.47 | 3,749,904 | +1.92(+1.03%) |
Sep 20, 2019 | 188.39 | 189.68 | 187.53 | 187.54 | 6,707,891 | -1.01(-0.54%) |
Sep 19, 2019 | 188.43 | 189.73 | 187.97 | 188.56 | 2,917,795 | +0.08(+0.04%) |
Sep 18, 2019 | 188.67 | 188.88 | 186.56 | 188.47 | 2,844,114 | +0.52(+0.28%) |
Sep 17, 2019 | 186.30 | 188.84 | 185.84 | 187.96 | 4,122,908 | +2.20(+1.18%) |
Sep 16, 2019 | 187.46 | 187.96 | 185.70 | 185.76 | 3,837,230 | -2.16(-1.15%) |
Sep 13, 2019 | 190.33 | 190.58 | 187.15 | 187.92 | 4,233,519 | -2.10(-1.10%) |
Sep 12, 2019 | 189.79 | 191.69 | 189.25 | 190.01 | 3,839,239 | +1.75(+0.93%) |
Sep 11, 2019 | 187.81 | 189.48 | 186.78 | 188.27 | 3,785,873 | +0.20(+0.10%) |
Sep 10, 2019 | 192.95 | 192.95 | 186.55 | 188.07 | 7,153,417 | -6.52(-3.35%) |
Sep 09, 2019 | 197.49 | 197.49 | 194.50 | 194.59 | 2,867,697 | -2.48(-1.26%) |
Sep 06, 2019 | 196.88 | 197.80 | 196.55 | 197.07 | 2,206,637 | +0.48(+0.25%) |
Sep 05, 2019 | 197.23 | 197.34 | 195.61 | 196.59 | 3,072,696 | +0.89(+0.45%) |
Sep 04, 2019 | 194.81 | 196.38 | 193.91 | 195.70 | 2,531,141 | +1.23(+0.63%) |