Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 186.53 | 188.00 | 185.86 | 187.15 | 659,360 | -0.47(-0.25%) |
Nov 27, 2019 | 187.06 | 188.07 | 186.21 | 187.62 | 1,566,776 | +0.98(+0.53%) |
Nov 26, 2019 | 186.65 | 187.63 | 185.19 | 186.64 | 1,844,408 | +0.68(+0.37%) |
Nov 25, 2019 | 185.19 | 186.24 | 183.75 | 185.96 | 1,167,586 | +1.45(+0.79%) |
Nov 22, 2019 | 184.09 | 185.04 | 183.43 | 184.50 | 904,520 | +0.42(+0.23%) |
Nov 21, 2019 | 185.74 | 187.04 | 183.16 | 184.08 | 1,686,645 | -2.42(-1.30%) |
Nov 20, 2019 | 186.58 | 187.69 | 183.59 | 186.50 | 1,806,359 | -0.79(-0.42%) |
Nov 19, 2019 | 184.67 | 187.33 | 184.18 | 187.29 | 1,330,330 | +3.07(+1.66%) |
Nov 18, 2019 | 182.59 | 184.75 | 182.43 | 184.23 | 1,757,881 | +1.81(+0.99%) |
Nov 15, 2019 | 183.10 | 183.66 | 181.65 | 182.41 | 1,429,915 | -0.49(-0.27%) |
Nov 14, 2019 | 180.40 | 183.15 | 180.00 | 182.90 | 1,571,703 | +3.27(+1.82%) |
Nov 13, 2019 | 179.52 | 180.55 | 177.93 | 179.63 | 1,070,041 | +0.12(+0.07%) |
Nov 12, 2019 | 179.38 | 180.56 | 178.78 | 179.51 | 1,086,232 | +0.66(+0.37%) |
Nov 11, 2019 | 178.94 | 179.56 | 177.71 | 178.85 | 847,850 | -0.01(-0.01%) |
Nov 08, 2019 | 179.28 | 180.39 | 177.62 | 178.86 | 976,764 | +0.12(+0.07%) |
Nov 07, 2019 | 179.26 | 180.59 | 177.99 | 178.74 | 1,546,035 | +0.08(+0.04%) |
Nov 06, 2019 | 176.73 | 179.12 | 176.13 | 178.66 | 1,427,152 | +2.92(+1.66%) |
Nov 05, 2019 | 174.44 | 177.04 | 173.52 | 175.74 | 1,767,072 | +2.15(+1.24%) |
Nov 04, 2019 | 178.71 | 178.90 | 171.69 | 173.59 | 2,436,000 | -4.61(-2.59%) |
Nov 01, 2019 | 178.93 | 180.17 | 175.38 | 178.20 | 1,790,403 | +0.30(+0.17%) |
Oct 31, 2019 | 177.96 | 179.49 | 171.96 | 177.91 | 4,618,409 | -6.69(-3.62%) |
Oct 30, 2019 | 184.05 | 185.90 | 183.39 | 184.59 | 3,135,403 | +2.68(+1.48%) |
Oct 29, 2019 | 177.69 | 184.75 | 177.20 | 181.91 | 2,689,923 | +4.54(+2.56%) |
Oct 28, 2019 | 178.76 | 179.55 | 177.02 | 177.37 | 1,768,843 | -2.79(-1.55%) |
Oct 25, 2019 | 178.60 | 181.83 | 178.04 | 180.16 | 1,560,164 | +1.01(+0.56%) |
Oct 24, 2019 | 178.75 | 180.38 | 177.93 | 179.15 | 1,533,691 | +1.59(+0.90%) |
Oct 23, 2019 | 176.84 | 179.66 | 176.63 | 177.55 | 1,688,206 | +0.76(+0.43%) |
Oct 22, 2019 | 179.15 | 181.18 | 176.18 | 176.79 | 1,677,825 | -0.58(-0.33%) |
Oct 21, 2019 | 176.69 | 179.07 | 176.54 | 177.37 | 2,334,215 | +0.17(+0.10%) |
Oct 18, 2019 | 178.27 | 178.54 | 175.58 | 177.20 | 3,734,824 | -2.07(-1.16%) |
Oct 17, 2019 | 185.11 | 186.81 | 179.09 | 179.27 | 2,019,651 | -4.81(-2.61%) |
Oct 16, 2019 | 183.90 | 184.11 | 180.53 | 184.08 | 1,240,644 | +1.58(+0.86%) |
Oct 15, 2019 | 184.43 | 185.73 | 182.41 | 182.51 | 1,305,692 | -1.66(-0.90%) |
Oct 14, 2019 | 185.48 | 186.40 | 182.44 | 184.17 | 903,633 | -0.98(-0.53%) |
Oct 11, 2019 | 182.99 | 186.96 | 182.07 | 185.15 | 1,267,417 | +3.97(+2.19%) |
Oct 10, 2019 | 182.42 | 183.17 | 180.11 | 181.17 | 2,429,402 | -1.35(-0.74%) |
Oct 09, 2019 | 182.01 | 184.02 | 181.20 | 182.52 | 1,406,559 | +1.92(+1.06%) |
Oct 08, 2019 | 184.58 | 185.28 | 180.20 | 180.60 | 1,522,489 | -5.85(-3.14%) |
Oct 07, 2019 | 189.01 | 190.03 | 186.29 | 186.45 | 1,936,038 | -2.79(-1.47%) |
Oct 04, 2019 | 185.48 | 189.55 | 185.48 | 189.24 | 1,020,111 | +4.24(+2.29%) |
Oct 03, 2019 | 183.58 | 185.84 | 183.06 | 185.00 | 1,421,494 | +1.59(+0.87%) |
Oct 02, 2019 | 186.62 | 187.20 | 182.73 | 183.41 | 1,546,687 | -4.99(-2.65%) |
Oct 01, 2019 | 189.99 | 192.38 | 187.55 | 188.39 | 1,247,019 | -1.62(-0.85%) |
Sep 30, 2019 | 187.51 | 190.55 | 186.78 | 190.02 | 1,405,148 | +2.50(+1.33%) |
Sep 27, 2019 | 188.36 | 188.58 | 185.81 | 187.51 | 1,045,763 | +0.94(+0.51%) |
Sep 26, 2019 | 185.27 | 187.43 | 184.98 | 186.57 | 1,002,227 | +1.87(+1.01%) |
Sep 25, 2019 | 186.24 | 187.03 | 184.04 | 184.70 | 1,176,980 | -1.55(-0.83%) |
Sep 24, 2019 | 186.62 | 189.66 | 185.58 | 186.24 | 1,748,834 | +1.91(+1.04%) |
Sep 23, 2019 | 184.01 | 185.94 | 182.95 | 184.33 | 1,030,374 | +1.04(+0.57%) |
Sep 20, 2019 | 184.11 | 186.04 | 183.22 | 183.29 | 2,338,204 | -0.96(-0.52%) |
Sep 19, 2019 | 183.16 | 185.59 | 183.16 | 184.26 | 1,328,561 | +0.86(+0.47%) |
Sep 18, 2019 | 182.85 | 183.62 | 181.30 | 183.40 | 1,330,407 | +0.65(+0.36%) |
Sep 17, 2019 | 184.72 | 185.72 | 182.54 | 182.75 | 1,678,891 | -1.16(-0.63%) |
Sep 16, 2019 | 184.84 | 185.68 | 181.79 | 183.90 | 1,829,860 | -2.17(-1.17%) |
Sep 13, 2019 | 186.67 | 188.87 | 184.89 | 186.07 | 1,828,724 | -2.29(-1.22%) |
Sep 12, 2019 | 190.92 | 191.95 | 188.17 | 188.36 | 1,507,059 | -0.05(-0.03%) |
Sep 11, 2019 | 189.57 | 191.01 | 188.25 | 188.41 | 1,396,916 | -2.09(-1.10%) |
Sep 10, 2019 | 194.61 | 194.84 | 189.11 | 190.50 | 2,426,310 | -5.67(-2.89%) |
Sep 09, 2019 | 197.70 | 197.86 | 195.25 | 196.18 | 1,908,708 | -1.56(-0.79%) |
Sep 06, 2019 | 195.87 | 198.18 | 195.78 | 197.73 | 1,989,128 | +1.96(+1.00%) |
Sep 05, 2019 | 196.46 | 197.50 | 194.41 | 195.78 | 2,211,182 | +2.16(+1.12%) |
Sep 04, 2019 | 192.42 | 194.81 | 190.20 | 193.62 | 2,536,522 | +3.09(+1.62%) |