Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 181.82 | 184.91 | 181.39 | 184.55 | 3,762,189 | +2.05(+1.12%) |
Oct 30, 2019 | 178.58 | 182.60 | 176.68 | 182.50 | 4,383,376 | +1.64(+0.90%) |
Oct 29, 2019 | 177.63 | 182.82 | 177.32 | 180.86 | 5,153,489 | +3.44(+1.94%) |
Oct 28, 2019 | 175.82 | 178.26 | 175.40 | 177.42 | 1,909,672 | +1.70(+0.97%) |
Oct 25, 2019 | 175.32 | 176.29 | 174.39 | 175.72 | 1,527,030 | -0.01(-0.01%) |
Oct 24, 2019 | 176.50 | 176.80 | 174.52 | 175.73 | 1,439,129 | -0.22(-0.13%) |
Oct 23, 2019 | 176.74 | 178.18 | 175.71 | 175.95 | 2,133,541 | -1.31(-0.74%) |
Oct 22, 2019 | 177.09 | 178.32 | 175.87 | 177.26 | 2,513,603 | +1.64(+0.94%) |
Oct 21, 2019 | 176.17 | 176.21 | 173.76 | 175.62 | 1,863,800 | +0.18(+0.10%) |
Oct 18, 2019 | 176.64 | 176.65 | 173.78 | 175.44 | 2,361,091 | -0.73(-0.41%) |
Oct 17, 2019 | 174.46 | 177.19 | 174.40 | 176.16 | 1,615,037 | -0.38(-0.22%) |
Oct 16, 2019 | 176.67 | 177.39 | 174.97 | 176.54 | 2,202,699 | -0.57(-0.32%) |
Oct 15, 2019 | 176.07 | 177.24 | 175.33 | 177.11 | 1,736,490 | +1.53(+0.87%) |
Oct 14, 2019 | 174.16 | 177.32 | 174.15 | 175.58 | 1,975,422 | +1.81(+1.04%) |
Oct 11, 2019 | 173.28 | 176.45 | 173.06 | 173.77 | 2,862,590 | +1.83(+1.07%) |
Oct 10, 2019 | 171.35 | 172.53 | 170.50 | 171.94 | 1,525,979 | +1.72(+1.01%) |
Oct 09, 2019 | 171.94 | 171.94 | 169.59 | 170.22 | 1,502,954 | +0.53(+0.31%) |
Oct 08, 2019 | 170.09 | 171.35 | 168.72 | 169.69 | 2,367,034 | -0.94(-0.55%) |
Oct 07, 2019 | 168.36 | 172.06 | 168.28 | 170.63 | 2,577,135 | +1.37(+0.81%) |
Oct 04, 2019 | 167.14 | 169.63 | 167.14 | 169.26 | 2,497,906 | +2.57(+1.54%) |
Oct 03, 2019 | 164.08 | 166.74 | 163.56 | 166.69 | 2,291,933 | +2.95(+1.80%) |
Oct 02, 2019 | 167.53 | 167.53 | 163.37 | 163.74 | 2,679,899 | -3.44(-2.06%) |
Oct 01, 2019 | 166.66 | 169.52 | 166.24 | 167.19 | 2,693,831 | -0.28(-0.16%) |
Sep 30, 2019 | 166.85 | 170.21 | 165.89 | 167.46 | 2,959,248 | -1.24(-0.73%) |
Sep 27, 2019 | 169.24 | 170.35 | 167.75 | 168.70 | 2,045,516 | -0.38(-0.23%) |
Sep 26, 2019 | 169.54 | 169.89 | 167.09 | 169.08 | 2,196,324 | -0.59(-0.35%) |
Sep 25, 2019 | 170.99 | 171.64 | 169.55 | 169.67 | 2,087,206 | -0.42(-0.25%) |
Sep 24, 2019 | 172.20 | 172.91 | 169.28 | 170.09 | 2,686,067 | -1.05(-0.61%) |
Sep 23, 2019 | 171.13 | 172.05 | 170.75 | 171.14 | 2,024,764 | +0.71(+0.42%) |
Sep 20, 2019 | 169.62 | 172.49 | 169.40 | 170.43 | 7,981,582 | +1.12(+0.66%) |
Sep 19, 2019 | 169.38 | 169.94 | 168.34 | 169.32 | 1,721,975 | +0.53(+0.31%) |
Sep 18, 2019 | 169.93 | 170.34 | 167.25 | 168.79 | 2,209,501 | -1.45(-0.85%) |
Sep 17, 2019 | 167.92 | 170.29 | 167.92 | 170.24 | 2,848,096 | +2.28(+1.36%) |
Sep 16, 2019 | 169.76 | 169.76 | 167.46 | 167.96 | 1,845,741 | -1.20(-0.71%) |
Sep 13, 2019 | 168.24 | 170.20 | 168.17 | 169.16 | 2,806,547 | +1.27(+0.76%) |
Sep 12, 2019 | 169.70 | 170.34 | 167.80 | 167.89 | 5,139,741 | -1.59(-0.94%) |
Sep 11, 2019 | 170.60 | 171.75 | 168.90 | 169.48 | 3,322,528 | -0.89(-0.52%) |
Sep 10, 2019 | 173.78 | 174.79 | 169.07 | 170.37 | 5,623,099 | -4.73(-2.70%) |
Sep 09, 2019 | 175.27 | 175.63 | 172.03 | 175.11 | 5,030,224 | -4.66(-2.59%) |
Sep 06, 2019 | 180.56 | 181.17 | 178.36 | 179.77 | 2,759,286 | +0.07(+0.04%) |
Sep 05, 2019 | 178.82 | 180.41 | 178.25 | 179.70 | 1,947,411 | +1.15(+0.64%) |
Sep 04, 2019 | 178.88 | 179.46 | 175.68 | 178.55 | 2,236,766 | +0.69(+0.39%) |
Sep 03, 2019 | 179.40 | 179.90 | 177.13 | 177.86 | 2,534,114 | -2.68(-1.49%) |
Aug 30, 2019 | 180.86 | 182.57 | 179.03 | 180.54 | 3,028,986 | +1.42(+0.79%) |
Aug 29, 2019 | 180.87 | 181.60 | 177.63 | 179.12 | 2,763,735 | -0.47(-0.26%) |
Aug 28, 2019 | 177.85 | 181.86 | 177.69 | 179.59 | 4,378,718 | +0.89(+0.50%) |
Aug 27, 2019 | 178.74 | 180.83 | 177.64 | 178.70 | 3,921,818 | +0.93(+0.53%) |
Aug 26, 2019 | 173.60 | 178.62 | 172.79 | 177.76 | 4,628,117 | +5.48(+3.18%) |
Aug 23, 2019 | 175.75 | 176.21 | 171.36 | 172.28 | 3,947,632 | -3.76(-2.13%) |
Aug 22, 2019 | 177.64 | 178.58 | 174.81 | 176.04 | 3,094,381 | -0.45(-0.25%) |
Aug 21, 2019 | 176.93 | 177.73 | 176.18 | 176.49 | 2,028,243 | +0.67(+0.38%) |
Aug 20, 2019 | 178.19 | 178.38 | 175.63 | 175.82 | 3,132,437 | -2.45(-1.37%) |
Aug 19, 2019 | 175.88 | 178.71 | 174.04 | 178.27 | 3,437,596 | +1.71(+0.97%) |
Aug 16, 2019 | 174.66 | 177.81 | 173.39 | 176.56 | 3,471,554 | +4.08(+2.36%) |
Aug 15, 2019 | 173.08 | 173.95 | 171.90 | 172.48 | 3,588,063 | +0.38(+0.22%) |
Aug 14, 2019 | 175.51 | 177.75 | 171.97 | 172.10 | 5,238,902 | -5.02(-2.83%) |
Aug 13, 2019 | 174.81 | 182.09 | 174.44 | 177.12 | 6,571,868 | +0.29(+0.17%) |
Aug 12, 2019 | 170.06 | 179.41 | 169.50 | 176.83 | 12,334,344 | +8.19(+4.86%) |
Aug 09, 2019 | 159.10 | 171.86 | 157.10 | 168.64 | 9,794,989 | +9.47(+5.95%) |
Aug 08, 2019 | 157.66 | 159.34 | 157.30 | 159.17 | 2,849,728 | +1.45(+0.92%) |
Aug 07, 2019 | 157.29 | 158.24 | 154.34 | 157.72 | 3,850,659 | -0.79(-0.50%) |
Aug 06, 2019 | 155.62 | 158.63 | 154.70 | 158.51 | 3,692,357 | +2.54(+1.63%) |
Aug 05, 2019 | 159.47 | 159.80 | 155.12 | 155.97 | 4,724,581 | -4.91(-3.06%) |
Aug 02, 2019 | 159.83 | 161.43 | 158.98 | 160.88 | 3,452,044 | +1.05(+0.66%) |