Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 177.50 | 178.39 | 176.95 | 178.06 | 3,252,743 | +0.13(+0.08%) |
Nov 27, 2019 | 176.60 | 178.09 | 175.88 | 177.92 | 11,868,210 | +1.76(+1.00%) |
Nov 26, 2019 | 175.12 | 176.52 | 174.87 | 176.17 | 7,335,509 | +1.53(+0.87%) |
Nov 25, 2019 | 174.09 | 175.01 | 173.81 | 174.64 | 5,655,530 | +1.45(+0.84%) |
Nov 22, 2019 | 173.83 | 174.16 | 172.11 | 173.19 | 7,114,378 | -0.41(-0.23%) |
Nov 21, 2019 | 174.84 | 175.45 | 173.05 | 173.60 | 5,296,738 | -1.71(-0.97%) |
Nov 20, 2019 | 175.94 | 176.81 | 174.04 | 175.31 | 6,259,390 | -1.07(-0.61%) |
Nov 19, 2019 | 174.08 | 176.58 | 173.90 | 176.38 | 8,859,726 | +3.00(+1.73%) |
Nov 18, 2019 | 173.29 | 174.01 | 172.72 | 173.38 | 7,434,445 | -0.11(-0.06%) |
Nov 15, 2019 | 173.74 | 174.36 | 172.82 | 173.48 | 8,092,480 | +0.02(+0.01%) |
Nov 14, 2019 | 172.74 | 173.48 | 171.83 | 173.46 | 10,166,469 | +0.62(+0.36%) |
Nov 13, 2019 | 172.84 | 174.26 | 171.39 | 172.85 | 6,392,451 | -0.32(-0.18%) |
Nov 12, 2019 | 173.36 | 174.44 | 172.34 | 173.16 | 6,351,074 | +0.18(+0.11%) |
Nov 11, 2019 | 171.97 | 173.76 | 171.68 | 172.98 | 3,754,841 | +0.56(+0.32%) |
Nov 08, 2019 | 171.85 | 172.88 | 171.30 | 172.42 | 4,042,690 | +0.52(+0.30%) |
Nov 07, 2019 | 170.86 | 174.04 | 170.38 | 171.90 | 7,498,565 | +1.60(+0.94%) |
Nov 06, 2019 | 169.92 | 171.67 | 169.70 | 170.30 | 7,256,855 | +0.38(+0.23%) |
Nov 05, 2019 | 172.52 | 172.99 | 168.77 | 169.92 | 7,729,150 | -2.49(-1.44%) |
Nov 04, 2019 | 175.42 | 175.73 | 172.27 | 172.40 | 7,419,415 | -1.91(-1.09%) |
Nov 01, 2019 | 173.54 | 174.69 | 172.99 | 174.31 | 7,265,902 | +1.99(+1.16%) |
Oct 31, 2019 | 172.69 | 173.13 | 171.50 | 172.32 | 7,090,139 | -0.38(-0.22%) |
Oct 30, 2019 | 171.29 | 172.86 | 169.94 | 172.69 | 5,578,853 | +1.56(+0.91%) |
Oct 29, 2019 | 173.22 | 173.41 | 170.88 | 171.13 | 7,858,121 | -2.13(-1.23%) |
Oct 28, 2019 | 172.38 | 173.59 | 171.83 | 173.26 | 10,468,149 | +1.92(+1.12%) |
Oct 25, 2019 | 168.53 | 172.60 | 167.15 | 171.34 | 10,514,752 | +1.63(+0.96%) |
Oct 24, 2019 | 167.08 | 170.40 | 167.06 | 169.72 | 8,430,167 | +4.66(+2.83%) |
Oct 23, 2019 | 164.74 | 165.87 | 163.95 | 165.05 | 7,433,724 | +0.44(+0.27%) |
Oct 22, 2019 | 170.53 | 171.29 | 164.53 | 164.61 | 10,570,709 | -5.37(-3.16%) |
Oct 21, 2019 | 169.56 | 170.26 | 168.22 | 169.98 | 5,114,418 | +0.69(+0.41%) |
Oct 18, 2019 | 171.39 | 171.68 | 168.16 | 169.28 | 6,551,674 | -2.15(-1.25%) |
Oct 17, 2019 | 172.35 | 172.63 | 171.01 | 171.43 | 5,096,522 | +0.07(+0.04%) |
Oct 16, 2019 | 171.41 | 171.74 | 169.82 | 171.36 | 6,769,091 | -0.85(-0.49%) |
Oct 15, 2019 | 171.61 | 172.87 | 171.06 | 172.21 | 4,614,141 | +1.34(+0.78%) |
Oct 14, 2019 | 170.89 | 171.88 | 170.63 | 170.87 | 7,536,773 | +0.29(+0.17%) |
Oct 11, 2019 | 170.40 | 172.64 | 170.38 | 170.58 | 9,290,465 | +2.10(+1.25%) |
Oct 10, 2019 | 167.53 | 169.47 | 167.24 | 168.48 | 5,034,457 | +0.00(+0.00%) |
Oct 09, 2019 | 167.74 | 169.55 | 167.29 | 168.48 | 6,583,194 | +2.37(+1.43%) |
Oct 08, 2019 | 167.22 | 168.25 | 165.59 | 166.11 | 5,705,331 | -2.39(-1.42%) |
Oct 07, 2019 | 168.27 | 169.26 | 167.44 | 168.50 | 5,496,163 | -1.04(-0.61%) |
Oct 04, 2019 | 168.29 | 170.06 | 168.06 | 169.54 | 6,356,847 | +3.00(+1.80%) |
Oct 03, 2019 | 163.69 | 166.81 | 162.46 | 166.55 | 7,624,346 | +2.93(+1.79%) |
Oct 02, 2019 | 166.32 | 166.61 | 162.42 | 163.62 | 11,127,987 | -4.30(-2.56%) |
Oct 01, 2019 | 166.69 | 168.42 | 166.50 | 167.91 | 8,536,677 | +2.20(+1.33%) |
Sep 30, 2019 | 167.88 | 169.03 | 165.72 | 165.72 | 17,228,058 | -1.92(-1.14%) |
Sep 27, 2019 | 170.24 | 170.36 | 166.06 | 167.63 | 9,660,709 | -1.59(-0.94%) |
Sep 26, 2019 | 169.22 | 170.00 | 168.22 | 169.22 | 10,824,088 | +0.36(+0.21%) |
Sep 25, 2019 | 167.44 | 169.24 | 166.08 | 168.87 | 8,125,828 | +0.77(+0.46%) |
Sep 24, 2019 | 169.67 | 170.72 | 167.06 | 168.10 | 10,819,469 | -0.41(-0.25%) |
Sep 23, 2019 | 166.57 | 168.84 | 166.47 | 168.51 | 9,172,339 | +0.82(+0.49%) |
Sep 20, 2019 | 170.91 | 171.13 | 167.59 | 167.69 | 13,426,883 | -1.83(-1.08%) |
Sep 19, 2019 | 169.75 | 170.92 | 169.19 | 169.52 | 7,295,805 | +0.65(+0.38%) |
Sep 18, 2019 | 170.61 | 170.70 | 166.50 | 168.88 | 10,128,335 | -1.12(-0.66%) |
Sep 17, 2019 | 170.36 | 171.74 | 168.64 | 170.00 | 6,165,659 | +0.33(+0.19%) |
Sep 16, 2019 | 169.72 | 170.72 | 169.09 | 169.67 | 4,414,973 | -1.12(-0.65%) |
Sep 13, 2019 | 172.12 | 172.23 | 169.58 | 170.78 | 6,334,945 | -0.68(-0.40%) |
Sep 12, 2019 | 170.38 | 172.85 | 170.22 | 171.47 | 8,041,985 | +2.89(+1.71%) |
Sep 11, 2019 | 170.91 | 171.42 | 168.07 | 168.58 | 9,453,247 | -1.32(-0.78%) |
Sep 10, 2019 | 172.85 | 173.13 | 167.45 | 169.90 | 15,833,496 | -5.01(-2.86%) |
Sep 09, 2019 | 180.08 | 180.21 | 172.94 | 174.91 | 7,564,830 | -4.04(-2.26%) |
Sep 06, 2019 | 177.98 | 179.88 | 177.80 | 178.94 | 8,294,324 | +0.97(+0.55%) |
Sep 05, 2019 | 177.01 | 178.89 | 176.67 | 177.97 | 6,629,476 | +2.85(+1.63%) |
Sep 04, 2019 | 174.28 | 175.53 | 173.46 | 175.12 | 4,327,197 | +2.48(+1.43%) |