Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 183.85 | 185.50 | 182.68 | 183.11 | 342,374 | -0.99(-0.54%) |
Nov 27, 2019 | 184.14 | 184.16 | 182.76 | 184.10 | 651,378 | -0.03(-0.02%) |
Nov 26, 2019 | 181.49 | 184.14 | 181.19 | 184.14 | 1,201,654 | +2.96(+1.63%) |
Nov 25, 2019 | 181.15 | 182.72 | 180.62 | 181.18 | 683,334 | +0.74(+0.41%) |
Nov 22, 2019 | 181.79 | 182.53 | 179.80 | 180.44 | 464,969 | -1.20(-0.66%) |
Nov 21, 2019 | 184.35 | 184.35 | 181.42 | 181.65 | 409,216 | -3.13(-1.70%) |
Nov 20, 2019 | 185.82 | 186.37 | 184.45 | 184.78 | 506,042 | -0.60(-0.32%) |
Nov 19, 2019 | 184.98 | 185.85 | 183.79 | 185.38 | 493,624 | +1.53(+0.83%) |
Nov 18, 2019 | 183.72 | 185.17 | 183.45 | 183.85 | 392,708 | +0.63(+0.34%) |
Nov 15, 2019 | 181.61 | 183.22 | 181.16 | 183.22 | 621,520 | +1.63(+0.90%) |
Nov 14, 2019 | 181.16 | 182.04 | 180.65 | 181.59 | 552,049 | +0.88(+0.49%) |
Nov 13, 2019 | 179.07 | 181.53 | 178.27 | 180.71 | 556,845 | +2.22(+1.24%) |
Nov 12, 2019 | 179.88 | 181.47 | 178.18 | 178.49 | 655,203 | -1.27(-0.71%) |
Nov 11, 2019 | 178.90 | 180.42 | 178.90 | 179.76 | 420,273 | +0.54(+0.30%) |
Nov 08, 2019 | 178.66 | 180.18 | 178.17 | 179.22 | 526,676 | +0.61(+0.34%) |
Nov 07, 2019 | 180.71 | 180.71 | 177.05 | 178.61 | 781,611 | -2.69(-1.48%) |
Nov 06, 2019 | 180.44 | 181.97 | 180.43 | 181.30 | 699,254 | +1.39(+0.77%) |
Nov 05, 2019 | 182.28 | 182.28 | 178.14 | 179.91 | 1,326,221 | -3.06(-1.67%) |
Nov 04, 2019 | 185.03 | 185.03 | 181.88 | 182.97 | 897,597 | -2.56(-1.38%) |
Nov 01, 2019 | 186.17 | 187.38 | 183.21 | 185.53 | 1,073,258 | -0.36(-0.19%) |
Oct 31, 2019 | 187.20 | 188.37 | 185.56 | 185.89 | 981,746 | -1.13(-0.60%) |
Oct 30, 2019 | 184.57 | 187.09 | 183.43 | 187.02 | 1,153,309 | +3.13(+1.70%) |
Oct 29, 2019 | 185.07 | 185.07 | 182.81 | 183.88 | 2,143,307 | -1.44(-0.77%) |
Oct 28, 2019 | 187.39 | 187.39 | 184.80 | 185.32 | 1,314,252 | -2.07(-1.10%) |
Oct 25, 2019 | 187.67 | 188.60 | 186.91 | 187.38 | 611,450 | -0.71(-0.38%) |
Oct 24, 2019 | 188.98 | 189.66 | 187.44 | 188.09 | 476,659 | -1.10(-0.58%) |
Oct 23, 2019 | 189.70 | 189.72 | 187.20 | 189.19 | 648,912 | -0.26(-0.14%) |
Oct 22, 2019 | 190.04 | 190.34 | 188.60 | 189.45 | 896,514 | -0.18(-0.09%) |
Oct 21, 2019 | 188.08 | 189.63 | 187.11 | 189.63 | 893,000 | +1.60(+0.85%) |
Oct 18, 2019 | 187.32 | 188.23 | 186.38 | 188.03 | 671,166 | +0.93(+0.50%) |
Oct 17, 2019 | 186.98 | 187.99 | 186.78 | 187.10 | 605,021 | -0.11(-0.06%) |
Oct 16, 2019 | 185.76 | 187.32 | 184.38 | 187.21 | 685,629 | +1.57(+0.85%) |
Oct 15, 2019 | 186.35 | 186.84 | 184.13 | 185.64 | 771,111 | -0.61(-0.33%) |
Oct 14, 2019 | 186.19 | 186.33 | 185.16 | 186.25 | 458,901 | +0.00(+0.00%) |
Oct 11, 2019 | 187.01 | 187.09 | 185.06 | 186.25 | 481,127 | -0.51(-0.27%) |
Oct 10, 2019 | 186.69 | 187.55 | 184.93 | 186.76 | 555,938 | -0.06(-0.03%) |
Oct 09, 2019 | 186.24 | 187.64 | 185.85 | 186.82 | 702,181 | +0.87(+0.47%) |
Oct 08, 2019 | 186.22 | 187.39 | 184.06 | 185.95 | 973,368 | -1.25(-0.67%) |
Oct 07, 2019 | 187.01 | 187.48 | 185.67 | 187.20 | 605,399 | +0.17(+0.09%) |
Oct 04, 2019 | 186.34 | 187.18 | 185.53 | 187.03 | 789,428 | +0.88(+0.47%) |
Oct 03, 2019 | 183.26 | 186.56 | 183.26 | 186.15 | 1,030,677 | +2.54(+1.38%) |
Oct 02, 2019 | 182.52 | 183.75 | 181.17 | 183.62 | 1,039,226 | +0.85(+0.47%) |
Oct 01, 2019 | 183.39 | 184.03 | 181.16 | 182.76 | 848,309 | -1.13(-0.62%) |
Sep 30, 2019 | 182.99 | 184.75 | 182.63 | 183.90 | 1,062,946 | +0.91(+0.49%) |
Sep 27, 2019 | 183.09 | 183.88 | 181.75 | 182.99 | 807,460 | +0.18(+0.10%) |
Sep 26, 2019 | 181.31 | 183.28 | 180.86 | 182.81 | 1,135,973 | +2.41(+1.34%) |
Sep 25, 2019 | 179.25 | 181.28 | 179.21 | 180.41 | 1,806,425 | +1.16(+0.65%) |
Sep 24, 2019 | 178.93 | 180.40 | 178.32 | 179.25 | 653,386 | +0.79(+0.44%) |
Sep 23, 2019 | 176.39 | 179.21 | 176.39 | 178.46 | 549,078 | +1.17(+0.66%) |
Sep 20, 2019 | 178.93 | 179.14 | 177.28 | 177.29 | 1,175,688 | -1.44(-0.81%) |
Sep 19, 2019 | 179.63 | 180.14 | 178.25 | 178.73 | 409,167 | -0.47(-0.26%) |
Sep 18, 2019 | 179.80 | 180.08 | 178.09 | 179.19 | 424,377 | -0.17(-0.09%) |
Sep 17, 2019 | 178.54 | 180.24 | 178.45 | 179.36 | 555,066 | +1.37(+0.77%) |
Sep 16, 2019 | 176.59 | 178.41 | 175.26 | 178.00 | 661,524 | +2.37(+1.35%) |
Sep 13, 2019 | 176.94 | 177.74 | 174.25 | 175.63 | 864,608 | -2.05(-1.15%) |
Sep 12, 2019 | 180.06 | 180.63 | 176.81 | 177.68 | 916,064 | -0.16(-0.09%) |
Sep 11, 2019 | 177.86 | 177.99 | 175.54 | 177.84 | 801,602 | -0.45(-0.25%) |
Sep 10, 2019 | 180.63 | 180.63 | 176.56 | 178.29 | 823,355 | -3.08(-1.70%) |
Sep 09, 2019 | 182.77 | 182.77 | 180.70 | 181.37 | 708,990 | -1.59(-0.87%) |
Sep 06, 2019 | 182.28 | 183.65 | 182.18 | 182.96 | 818,972 | +0.88(+0.48%) |
Sep 05, 2019 | 182.74 | 183.37 | 181.37 | 182.08 | 701,534 | -1.23(-0.67%) |
Sep 04, 2019 | 182.72 | 183.85 | 182.11 | 183.31 | 849,157 | +1.76(+0.97%) |