Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 173.01 | 173.45 | 171.82 | 172.64 | 7,076,985 | -0.38(-0.22%) |
Oct 30, 2019 | 171.60 | 173.18 | 170.25 | 173.01 | 5,568,503 | +1.56(+0.91%) |
Oct 29, 2019 | 173.54 | 173.74 | 171.20 | 171.45 | 7,843,543 | -2.13(-1.23%) |
Oct 28, 2019 | 172.71 | 173.91 | 172.15 | 173.58 | 10,448,729 | +1.92(+1.12%) |
Oct 25, 2019 | 168.84 | 172.92 | 167.46 | 171.66 | 10,495,245 | +1.63(+0.96%) |
Oct 24, 2019 | 167.39 | 170.72 | 167.37 | 170.03 | 8,414,528 | +4.67(+2.82%) |
Oct 23, 2019 | 165.04 | 166.18 | 164.26 | 165.36 | 7,419,933 | +0.44(+0.27%) |
Oct 22, 2019 | 170.84 | 171.60 | 164.84 | 164.92 | 10,551,098 | -5.38(-3.16%) |
Oct 21, 2019 | 169.88 | 170.58 | 168.53 | 170.29 | 5,104,930 | +0.69(+0.41%) |
Oct 18, 2019 | 171.71 | 172.00 | 168.48 | 169.60 | 6,539,519 | -2.15(-1.25%) |
Oct 17, 2019 | 172.67 | 172.96 | 171.32 | 171.75 | 5,087,067 | +0.07(+0.04%) |
Oct 16, 2019 | 171.73 | 172.06 | 170.14 | 171.68 | 6,756,533 | -0.85(-0.49%) |
Oct 15, 2019 | 171.93 | 173.19 | 171.37 | 172.53 | 4,605,581 | +1.34(+0.78%) |
Oct 14, 2019 | 171.21 | 172.20 | 170.95 | 171.19 | 7,522,791 | +0.29(+0.17%) |
Oct 11, 2019 | 170.72 | 172.97 | 170.70 | 170.90 | 9,273,229 | +2.10(+1.25%) |
Oct 10, 2019 | 167.84 | 169.78 | 167.55 | 168.80 | 5,025,117 | +0.00(+0.00%) |
Oct 09, 2019 | 168.05 | 169.87 | 167.60 | 168.80 | 6,570,981 | +2.38(+1.43%) |
Oct 08, 2019 | 167.53 | 168.56 | 165.90 | 166.42 | 5,694,746 | -2.39(-1.42%) |
Oct 07, 2019 | 168.58 | 169.58 | 167.75 | 168.81 | 5,485,967 | -1.04(-0.61%) |
Oct 04, 2019 | 168.60 | 170.38 | 168.37 | 169.86 | 6,345,053 | +3.00(+1.80%) |
Oct 03, 2019 | 164.00 | 167.12 | 162.76 | 166.86 | 7,610,202 | +2.94(+1.79%) |
Oct 02, 2019 | 166.63 | 166.92 | 162.72 | 163.92 | 11,107,343 | -4.31(-2.56%) |
Oct 01, 2019 | 167.00 | 168.73 | 166.81 | 168.23 | 8,520,840 | +2.20(+1.33%) |
Sep 30, 2019 | 168.19 | 169.35 | 166.03 | 166.03 | 17,196,096 | -1.92(-1.14%) |
Sep 27, 2019 | 170.55 | 170.68 | 166.36 | 167.95 | 9,642,787 | -1.59(-0.94%) |
Sep 26, 2019 | 169.54 | 170.31 | 168.54 | 169.54 | 10,804,007 | +0.36(+0.21%) |
Sep 25, 2019 | 167.75 | 169.56 | 166.39 | 169.18 | 8,110,753 | +0.77(+0.46%) |
Sep 24, 2019 | 169.98 | 171.03 | 167.37 | 168.41 | 10,799,397 | -0.41(-0.25%) |
Sep 23, 2019 | 166.88 | 169.15 | 166.78 | 168.82 | 9,155,322 | +0.82(+0.49%) |
Sep 20, 2019 | 171.23 | 171.45 | 167.90 | 168.00 | 13,401,973 | -1.83(-1.08%) |
Sep 19, 2019 | 170.07 | 171.24 | 169.50 | 169.84 | 7,282,270 | +0.65(+0.38%) |
Sep 18, 2019 | 170.93 | 171.02 | 166.81 | 169.19 | 10,109,545 | -1.12(-0.66%) |
Sep 17, 2019 | 170.68 | 172.06 | 168.95 | 170.31 | 6,154,220 | +0.33(+0.19%) |
Sep 16, 2019 | 170.04 | 171.03 | 169.40 | 169.98 | 4,406,782 | -1.12(-0.65%) |
Sep 13, 2019 | 172.43 | 172.55 | 169.90 | 171.10 | 6,323,193 | -0.69(-0.40%) |
Sep 12, 2019 | 170.70 | 173.17 | 170.53 | 171.79 | 8,027,065 | +2.90(+1.71%) |
Sep 11, 2019 | 171.23 | 171.74 | 168.38 | 168.89 | 9,435,709 | -1.32(-0.78%) |
Sep 10, 2019 | 173.17 | 173.45 | 167.76 | 170.22 | 15,804,122 | -5.02(-2.86%) |
Sep 09, 2019 | 180.42 | 180.54 | 173.26 | 175.23 | 7,550,796 | -4.04(-2.26%) |
Sep 06, 2019 | 178.31 | 180.21 | 178.13 | 179.28 | 8,278,936 | +0.97(+0.55%) |
Sep 05, 2019 | 177.34 | 179.22 | 177.00 | 178.30 | 6,617,177 | +2.86(+1.63%) |
Sep 04, 2019 | 174.61 | 175.86 | 173.79 | 175.45 | 4,319,169 | +2.48(+1.43%) |
Sep 03, 2019 | 174.24 | 174.94 | 172.87 | 172.97 | 4,811,439 | -1.56(-0.90%) |
Aug 30, 2019 | 175.66 | 175.84 | 173.41 | 174.53 | 4,207,588 | -0.34(-0.19%) |
Aug 29, 2019 | 174.12 | 175.08 | 173.07 | 174.87 | 4,848,066 | +2.41(+1.40%) |
Aug 28, 2019 | 170.83 | 172.76 | 169.91 | 172.45 | 4,567,981 | +0.28(+0.16%) |
Aug 27, 2019 | 172.12 | 172.96 | 170.78 | 172.17 | 4,169,291 | +0.76(+0.45%) |
Aug 26, 2019 | 170.27 | 171.49 | 169.25 | 171.41 | 8,034,382 | +2.28(+1.35%) |
Aug 23, 2019 | 173.30 | 174.22 | 168.17 | 169.13 | 7,307,747 | -4.69(-2.70%) |
Aug 22, 2019 | 175.62 | 175.99 | 172.40 | 173.82 | 6,900,272 | -0.82(-0.47%) |
Aug 21, 2019 | 174.40 | 175.37 | 173.97 | 174.65 | 3,829,474 | +1.64(+0.95%) |
Aug 20, 2019 | 173.19 | 174.35 | 172.28 | 173.00 | 3,930,517 | -0.48(-0.28%) |
Aug 19, 2019 | 174.14 | 174.14 | 171.92 | 173.49 | 5,475,671 | +1.46(+0.85%) |
Aug 16, 2019 | 171.81 | 172.53 | 171.03 | 172.03 | 8,611,818 | +1.89(+1.11%) |
Aug 15, 2019 | 168.20 | 170.86 | 167.48 | 170.14 | 6,939,261 | +2.91(+1.74%) |
Aug 14, 2019 | 169.86 | 170.84 | 166.90 | 167.23 | 7,565,398 | -4.92(-2.86%) |
Aug 13, 2019 | 168.08 | 172.45 | 167.91 | 172.15 | 7,040,602 | +2.19(+1.29%) |
Aug 12, 2019 | 171.02 | 172.19 | 169.25 | 169.96 | 7,480,794 | -2.61(-1.51%) |
Aug 09, 2019 | 173.17 | 173.58 | 171.41 | 172.57 | 5,575,327 | -0.82(-0.47%) |
Aug 08, 2019 | 171.04 | 173.44 | 170.18 | 173.39 | 7,887,575 | +4.41(+2.61%) |
Aug 07, 2019 | 165.29 | 169.37 | 164.18 | 168.98 | 8,603,191 | +2.74(+1.65%) |
Aug 06, 2019 | 165.57 | 166.69 | 163.97 | 166.24 | 10,666,751 | +3.49(+2.14%) |
Aug 05, 2019 | 165.79 | 167.22 | 160.94 | 162.75 | 17,486,694 | -8.25(-4.83%) |
Aug 02, 2019 | 171.56 | 171.82 | 168.37 | 171.00 | 8,574,753 | -1.69(-0.98%) |