Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 188.03 | 188.03 | 187.03 | 187.99 | 28,083 | -0.26(-0.14%) |
Oct 30, 2019 | 187.55 | 188.34 | 186.88 | 188.25 | 39,269 | +0.95(+0.51%) |
Oct 29, 2019 | 185.38 | 187.61 | 185.38 | 187.30 | 122,998 | +2.32(+1.26%) |
Oct 28, 2019 | 183.38 | 185.27 | 183.38 | 184.98 | 28,057 | +2.01(+1.10%) |
Oct 25, 2019 | 182.06 | 183.44 | 181.96 | 182.97 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.94 | 183.94 | 182.07 | 182.55 | 67,010 | -1.10(-0.60%) |
Oct 23, 2019 | 182.71 | 184.10 | 182.71 | 183.65 | 11,395 | +1.09(+0.60%) |
Oct 22, 2019 | 183.60 | 184.64 | 182.51 | 182.56 | 25,240 | +0.17(+0.09%) |
Oct 21, 2019 | 182.94 | 183.02 | 182.07 | 182.39 | 15,820 | -0.04(-0.02%) |
Oct 18, 2019 | 182.36 | 182.81 | 181.44 | 182.43 | 23,733 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.47 | 182.25 | 183.01 | 22,003 | +1.29(+0.71%) |
Oct 16, 2019 | 181.64 | 182.57 | 181.50 | 181.72 | 42,029 | -0.08(-0.04%) |
Oct 15, 2019 | 180.33 | 182.42 | 180.33 | 181.80 | 44,800 | +3.02(+1.69%) |
Oct 14, 2019 | 178.48 | 179.48 | 178.48 | 178.78 | 52,387 | +0.07(+0.04%) |
Oct 11, 2019 | 179.07 | 180.77 | 178.71 | 178.71 | 47,256 | +1.50(+0.85%) |
Oct 10, 2019 | 175.75 | 177.84 | 175.58 | 177.21 | 97,580 | +0.87(+0.50%) |
Oct 09, 2019 | 176.29 | 176.91 | 175.76 | 176.34 | 71,293 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,543 | -3.38(-1.89%) |
Oct 07, 2019 | 178.72 | 179.80 | 178.39 | 178.53 | 33,296 | -0.66(-0.37%) |
Oct 04, 2019 | 176.94 | 179.31 | 176.94 | 179.18 | 21,940 | +2.74(+1.55%) |
Oct 03, 2019 | 174.47 | 176.49 | 173.31 | 176.44 | 49,040 | +1.67(+0.95%) |
Oct 02, 2019 | 176.71 | 176.71 | 174.09 | 174.78 | 83,068 | -2.53(-1.43%) |
Oct 01, 2019 | 179.63 | 179.79 | 176.97 | 177.31 | 29,976 | -1.91(-1.07%) |
Sep 30, 2019 | 178.02 | 180.21 | 178.02 | 179.22 | 36,139 | +1.61(+0.91%) |
Sep 27, 2019 | 179.11 | 179.33 | 177.10 | 177.61 | 30,906 | -0.91(-0.51%) |
Sep 26, 2019 | 180.31 | 180.31 | 177.61 | 178.52 | 29,061 | -1.38(-0.77%) |
Sep 25, 2019 | 180.55 | 180.72 | 179.74 | 179.90 | 19,164 | -0.88(-0.49%) |
Sep 24, 2019 | 183.20 | 183.22 | 180.17 | 180.79 | 134,684 | -1.74(-0.95%) |
Sep 23, 2019 | 182.87 | 183.13 | 182.50 | 182.53 | 46,014 | -1.11(-0.61%) |
Sep 20, 2019 | 183.10 | 184.29 | 183.10 | 183.64 | 26,050 | +1.03(+0.56%) |
Sep 19, 2019 | 181.84 | 183.24 | 181.84 | 182.61 | 15,913 | +0.78(+0.43%) |
Sep 18, 2019 | 181.78 | 181.91 | 180.57 | 181.83 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.31 | 182.18 | 181.31 | 181.82 | 12,349 | +0.30(+0.17%) |
Sep 16, 2019 | 180.80 | 181.71 | 180.80 | 181.51 | 15,064 | -0.33(-0.18%) |
Sep 13, 2019 | 182.21 | 183.18 | 181.49 | 181.85 | 16,096 | -0.03(-0.02%) |
Sep 12, 2019 | 182.66 | 183.24 | 181.87 | 181.87 | 35,968 | -0.17(-0.09%) |
Sep 11, 2019 | 180.20 | 182.04 | 180.03 | 182.04 | 240,467 | +1.91(+1.06%) |
Sep 10, 2019 | 178.20 | 180.14 | 176.72 | 180.14 | 25,227 | +0.64(+0.36%) |
Sep 09, 2019 | 181.43 | 181.43 | 178.89 | 179.49 | 29,840 | -1.74(-0.96%) |
Sep 06, 2019 | 181.10 | 181.80 | 181.01 | 181.23 | 31,663 | +0.46(+0.26%) |
Sep 05, 2019 | 180.60 | 181.20 | 179.75 | 180.77 | 32,785 | +1.68(+0.94%) |
Sep 04, 2019 | 180.06 | 180.06 | 178.37 | 179.09 | 151,195 | -0.07(-0.04%) |
Sep 03, 2019 | 179.24 | 180.03 | 178.45 | 179.15 | 34,293 | -0.97(-0.54%) |
Aug 30, 2019 | 180.71 | 180.71 | 179.54 | 180.13 | 29,121 | +0.10(+0.06%) |
Aug 29, 2019 | 179.91 | 180.42 | 179.13 | 180.02 | 140,546 | +1.37(+0.77%) |
Aug 28, 2019 | 176.63 | 179.07 | 176.63 | 178.65 | 31,455 | +1.17(+0.66%) |
Aug 27, 2019 | 179.46 | 180.13 | 177.48 | 177.48 | 28,564 | -1.07(-0.60%) |
Aug 26, 2019 | 178.23 | 178.57 | 177.52 | 178.55 | 39,624 | +1.67(+0.95%) |
Aug 23, 2019 | 180.45 | 181.17 | 175.97 | 176.88 | 44,582 | -4.07(-2.25%) |
Aug 22, 2019 | 182.04 | 182.04 | 180.24 | 180.95 | 45,432 | -0.87(-0.48%) |
Aug 21, 2019 | 181.64 | 182.25 | 181.46 | 181.82 | 75,101 | +1.21(+0.67%) |
Aug 20, 2019 | 182.27 | 182.27 | 180.45 | 180.61 | 23,761 | -1.54(-0.85%) |
Aug 19, 2019 | 181.67 | 182.58 | 181.60 | 182.15 | 28,330 | +1.74(+0.96%) |
Aug 16, 2019 | 179.19 | 180.78 | 179.19 | 180.41 | 33,463 | +2.27(+1.27%) |
Aug 15, 2019 | 178.27 | 178.72 | 177.33 | 178.14 | 88,923 | +0.53(+0.30%) |
Aug 14, 2019 | 180.66 | 180.93 | 177.59 | 177.62 | 147,555 | -5.00(-2.74%) |
Aug 13, 2019 | 180.09 | 183.58 | 180.09 | 182.61 | 37,413 | +2.19(+1.21%) |
Aug 12, 2019 | 181.61 | 181.83 | 179.72 | 180.42 | 14,614 | -2.02(-1.11%) |
Aug 09, 2019 | 181.79 | 183.43 | 181.06 | 182.44 | 45,430 | +0.15(+0.08%) |
Aug 08, 2019 | 180.39 | 182.38 | 179.93 | 182.29 | 54,376 | +2.46(+1.37%) |
Aug 07, 2019 | 178.28 | 180.24 | 176.51 | 179.82 | 38,305 | +0.18(+0.10%) |
Aug 06, 2019 | 177.89 | 179.65 | 177.39 | 179.65 | 44,981 | +2.50(+1.41%) |
Aug 05, 2019 | 179.42 | 179.76 | 175.77 | 177.14 | 121,236 | -4.33(-2.39%) |
Aug 02, 2019 | 181.60 | 182.05 | 180.27 | 181.48 | 250,341 | -0.63(-0.35%) |