Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 163.56 | 163.56 | 162.23 | 162.71 | 1,022,670 | -0.55(-0.33%) |
Nov 27, 2019 | 163.34 | 163.73 | 162.62 | 163.26 | 2,156,142 | +0.30(+0.18%) |
Nov 26, 2019 | 163.65 | 164.54 | 162.70 | 162.96 | 2,065,329 | -0.57(-0.35%) |
Nov 25, 2019 | 164.02 | 164.49 | 163.37 | 163.54 | 955,000 | -0.20(-0.12%) |
Nov 22, 2019 | 164.13 | 164.35 | 163.09 | 163.73 | 625,598 | -0.06(-0.04%) |
Nov 21, 2019 | 164.78 | 165.52 | 163.66 | 163.80 | 903,403 | -1.24(-0.75%) |
Nov 20, 2019 | 165.41 | 165.81 | 164.15 | 165.03 | 814,493 | -0.56(-0.34%) |
Nov 19, 2019 | 167.36 | 167.36 | 165.33 | 165.59 | 899,643 | -1.46(-0.87%) |
Nov 18, 2019 | 167.33 | 167.44 | 166.70 | 167.05 | 837,795 | -0.45(-0.27%) |
Nov 15, 2019 | 166.83 | 168.25 | 166.37 | 167.49 | 1,215,678 | +1.69(+1.02%) |
Nov 14, 2019 | 165.26 | 166.36 | 165.20 | 165.80 | 825,871 | +0.42(+0.25%) |
Nov 13, 2019 | 165.91 | 166.60 | 164.81 | 165.38 | 1,074,142 | -0.50(-0.30%) |
Nov 12, 2019 | 164.78 | 166.21 | 164.31 | 165.88 | 952,436 | +0.83(+0.50%) |
Nov 11, 2019 | 164.96 | 165.50 | 163.36 | 165.05 | 764,124 | -0.65(-0.39%) |
Nov 08, 2019 | 163.54 | 166.49 | 163.54 | 165.70 | 1,615,207 | +1.91(+1.16%) |
Nov 07, 2019 | 162.94 | 164.05 | 162.52 | 163.80 | 1,594,484 | +1.24(+0.76%) |
Nov 06, 2019 | 161.08 | 162.67 | 161.08 | 162.56 | 1,614,615 | +2.03(+1.27%) |
Nov 05, 2019 | 159.30 | 160.88 | 158.56 | 160.53 | 2,516,803 | +1.10(+0.69%) |
Nov 04, 2019 | 162.21 | 162.46 | 158.44 | 159.43 | 2,772,397 | -1.49(-0.92%) |
Nov 01, 2019 | 159.39 | 161.32 | 159.39 | 160.91 | 1,268,844 | +2.62(+1.66%) |
Oct 31, 2019 | 159.17 | 159.58 | 157.15 | 158.29 | 1,534,569 | -1.29(-0.81%) |
Oct 30, 2019 | 157.97 | 159.98 | 157.57 | 159.58 | 1,409,541 | +1.98(+1.26%) |
Oct 29, 2019 | 156.74 | 159.57 | 156.61 | 157.60 | 2,073,921 | +0.98(+0.63%) |
Oct 28, 2019 | 156.03 | 157.54 | 155.76 | 156.62 | 1,725,172 | +1.24(+0.80%) |
Oct 25, 2019 | 156.89 | 158.24 | 155.19 | 155.37 | 2,116,043 | -1.01(-0.65%) |
Oct 24, 2019 | 157.56 | 159.15 | 156.35 | 156.38 | 2,745,764 | +0.99(+0.64%) |
Oct 23, 2019 | 159.09 | 159.11 | 154.35 | 155.39 | 2,232,401 | -5.66(-3.51%) |
Oct 22, 2019 | 156.96 | 161.21 | 156.96 | 161.05 | 1,409,288 | +3.97(+2.52%) |
Oct 21, 2019 | 156.95 | 158.40 | 156.37 | 157.08 | 1,055,317 | +0.91(+0.58%) |
Oct 18, 2019 | 158.51 | 158.51 | 155.77 | 156.17 | 1,237,346 | -2.09(-1.32%) |
Oct 17, 2019 | 159.46 | 159.87 | 158.09 | 158.25 | 877,032 | -1.37(-0.86%) |
Oct 16, 2019 | 159.77 | 160.47 | 158.66 | 159.62 | 859,272 | -0.14(-0.09%) |
Oct 15, 2019 | 160.42 | 160.82 | 159.67 | 159.77 | 946,842 | -0.60(-0.37%) |
Oct 14, 2019 | 160.85 | 161.03 | 160.08 | 160.37 | 661,194 | -0.46(-0.28%) |
Oct 11, 2019 | 160.08 | 162.18 | 159.69 | 160.82 | 955,877 | +2.63(+1.66%) |
Oct 10, 2019 | 157.13 | 159.82 | 157.13 | 158.19 | 969,531 | +0.59(+0.38%) |
Oct 09, 2019 | 158.45 | 159.22 | 156.84 | 157.60 | 1,085,468 | +0.49(+0.31%) |
Oct 08, 2019 | 156.35 | 158.87 | 155.62 | 157.11 | 1,584,988 | -0.18(-0.11%) |
Oct 07, 2019 | 156.87 | 158.62 | 156.51 | 157.29 | 1,057,435 | +0.05(+0.03%) |
Oct 04, 2019 | 155.78 | 157.46 | 154.66 | 157.24 | 1,025,226 | +1.57(+1.01%) |
Oct 03, 2019 | 155.16 | 155.78 | 153.11 | 155.67 | 998,702 | +0.42(+0.27%) |
Oct 02, 2019 | 158.04 | 158.68 | 154.99 | 155.25 | 1,357,869 | -3.83(-2.41%) |
Oct 01, 2019 | 163.64 | 164.27 | 158.12 | 159.08 | 1,778,205 | -3.58(-2.20%) |
Sep 30, 2019 | 162.91 | 164.07 | 162.59 | 162.66 | 1,334,311 | -0.26(-0.16%) |
Sep 27, 2019 | 166.29 | 166.36 | 162.49 | 162.91 | 1,285,184 | -2.65(-1.60%) |
Sep 26, 2019 | 166.03 | 166.29 | 164.87 | 165.57 | 1,325,941 | +0.00(+0.00%) |
Sep 25, 2019 | 165.08 | 165.93 | 164.28 | 165.57 | 1,976,105 | +1.16(+0.70%) |
Sep 24, 2019 | 167.32 | 168.10 | 164.15 | 164.41 | 2,060,346 | -1.86(-1.12%) |
Sep 23, 2019 | 165.79 | 167.85 | 164.73 | 166.27 | 1,536,143 | -0.52(-0.31%) |
Sep 20, 2019 | 167.95 | 168.24 | 165.63 | 166.79 | 8,593,995 | -0.68(-0.40%) |
Sep 19, 2019 | 168.36 | 169.30 | 166.47 | 167.46 | 1,462,337 | -1.93(-1.14%) |
Sep 18, 2019 | 170.07 | 170.07 | 167.26 | 169.40 | 1,391,638 | -0.90(-0.53%) |
Sep 17, 2019 | 171.42 | 171.42 | 168.74 | 170.29 | 1,374,048 | +0.30(+0.18%) |
Sep 16, 2019 | 169.88 | 170.61 | 167.66 | 169.99 | 1,741,355 | +0.90(+0.53%) |
Sep 13, 2019 | 169.26 | 169.33 | 168.25 | 169.09 | 1,195,872 | +0.49(+0.29%) |
Sep 12, 2019 | 169.13 | 169.13 | 166.57 | 168.60 | 1,171,258 | +0.72(+0.43%) |
Sep 11, 2019 | 167.22 | 167.90 | 165.88 | 167.88 | 939,776 | +0.65(+0.39%) |
Sep 10, 2019 | 167.08 | 167.23 | 165.03 | 167.23 | 1,232,850 | -0.18(-0.11%) |
Sep 09, 2019 | 171.66 | 171.80 | 166.93 | 167.41 | 1,811,257 | -4.09(-2.39%) |
Sep 06, 2019 | 171.88 | 172.47 | 170.94 | 171.50 | 785,153 | +0.36(+0.21%) |
Sep 05, 2019 | 171.31 | 172.37 | 170.62 | 171.15 | 919,586 | +1.39(+0.82%) |
Sep 04, 2019 | 170.03 | 171.01 | 169.28 | 169.76 | 1,083,555 | +1.27(+0.76%) |