Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 177.83 | 178.72 | 177.28 | 178.39 | 3,246,734 | +0.14(+0.08%) |
Nov 27, 2019 | 176.93 | 178.42 | 176.21 | 178.25 | 11,846,287 | +1.76(+1.00%) |
Nov 26, 2019 | 175.44 | 176.85 | 175.20 | 176.49 | 7,321,959 | +1.53(+0.87%) |
Nov 25, 2019 | 174.41 | 175.33 | 174.13 | 174.97 | 5,645,083 | +1.45(+0.84%) |
Nov 22, 2019 | 174.15 | 174.48 | 172.43 | 173.51 | 7,101,236 | -0.41(-0.23%) |
Nov 21, 2019 | 175.16 | 175.78 | 173.37 | 173.92 | 5,286,953 | -1.71(-0.97%) |
Nov 20, 2019 | 176.26 | 177.14 | 174.37 | 175.63 | 6,247,828 | -1.07(-0.61%) |
Nov 19, 2019 | 174.40 | 176.91 | 174.22 | 176.71 | 8,843,360 | +3.01(+1.73%) |
Nov 18, 2019 | 173.61 | 174.34 | 173.04 | 173.70 | 7,420,712 | -0.11(-0.06%) |
Nov 15, 2019 | 174.06 | 174.69 | 173.14 | 173.81 | 8,077,531 | +0.02(+0.01%) |
Nov 14, 2019 | 173.06 | 173.81 | 172.15 | 173.78 | 10,147,690 | +0.62(+0.36%) |
Nov 13, 2019 | 173.16 | 174.59 | 171.71 | 173.17 | 6,380,643 | -0.32(-0.18%) |
Nov 12, 2019 | 173.68 | 174.76 | 172.66 | 173.49 | 6,339,343 | +0.18(+0.11%) |
Nov 11, 2019 | 172.29 | 174.08 | 172.00 | 173.30 | 3,747,905 | +0.56(+0.32%) |
Nov 08, 2019 | 172.17 | 173.21 | 171.61 | 172.74 | 4,035,222 | +0.52(+0.30%) |
Nov 07, 2019 | 171.18 | 174.36 | 170.70 | 172.22 | 7,484,713 | +1.60(+0.94%) |
Nov 06, 2019 | 170.23 | 171.99 | 170.01 | 170.62 | 7,243,450 | +0.39(+0.23%) |
Nov 05, 2019 | 172.84 | 173.31 | 169.08 | 170.23 | 7,714,873 | -2.49(-1.44%) |
Nov 04, 2019 | 175.74 | 176.05 | 172.59 | 172.72 | 7,405,709 | -1.91(-1.09%) |
Nov 01, 2019 | 173.86 | 175.01 | 173.31 | 174.63 | 7,252,480 | +2.00(+1.16%) |
Oct 31, 2019 | 173.01 | 173.45 | 171.81 | 172.64 | 7,077,042 | -0.38(-0.22%) |
Oct 30, 2019 | 171.60 | 173.18 | 170.25 | 173.01 | 5,568,548 | +1.56(+0.91%) |
Oct 29, 2019 | 173.54 | 173.74 | 171.20 | 171.45 | 7,843,606 | -2.13(-1.23%) |
Oct 28, 2019 | 172.70 | 173.91 | 172.14 | 173.58 | 10,448,812 | +1.92(+1.12%) |
Oct 25, 2019 | 168.84 | 172.92 | 167.46 | 171.66 | 10,495,329 | +1.63(+0.96%) |
Oct 24, 2019 | 167.38 | 170.72 | 167.37 | 170.03 | 8,414,595 | +4.67(+2.83%) |
Oct 23, 2019 | 165.04 | 166.18 | 164.26 | 165.36 | 7,419,992 | +0.44(+0.27%) |
Oct 22, 2019 | 170.84 | 171.60 | 164.84 | 164.91 | 10,551,182 | -5.38(-3.16%) |
Oct 21, 2019 | 169.88 | 170.58 | 168.53 | 170.29 | 5,104,970 | +0.69(+0.41%) |
Oct 18, 2019 | 171.71 | 172.00 | 168.48 | 169.59 | 6,539,571 | -2.15(-1.25%) |
Oct 17, 2019 | 172.66 | 172.95 | 171.32 | 171.75 | 5,087,108 | +0.07(+0.04%) |
Oct 16, 2019 | 171.73 | 172.06 | 170.14 | 171.68 | 6,756,587 | -0.85(-0.49%) |
Oct 15, 2019 | 171.93 | 173.19 | 171.37 | 172.53 | 4,605,617 | +1.34(+0.78%) |
Oct 14, 2019 | 171.21 | 172.20 | 170.95 | 171.19 | 7,522,851 | +0.29(+0.17%) |
Oct 11, 2019 | 170.72 | 172.96 | 170.70 | 170.90 | 9,273,303 | +2.10(+1.25%) |
Oct 10, 2019 | 167.84 | 169.78 | 167.55 | 168.79 | 5,025,157 | +0.00(+0.00%) |
Oct 09, 2019 | 168.05 | 169.87 | 167.60 | 168.79 | 6,571,033 | +2.37(+1.43%) |
Oct 08, 2019 | 167.53 | 168.56 | 165.90 | 166.42 | 5,694,792 | -2.39(-1.42%) |
Oct 07, 2019 | 168.58 | 169.58 | 167.75 | 168.81 | 5,486,010 | -1.04(-0.61%) |
Oct 04, 2019 | 168.60 | 170.38 | 168.37 | 169.86 | 6,345,104 | +3.00(+1.80%) |
Oct 03, 2019 | 164.00 | 167.12 | 162.76 | 166.85 | 7,610,262 | +2.93(+1.79%) |
Oct 02, 2019 | 166.63 | 166.92 | 162.72 | 163.92 | 11,107,431 | -4.31(-2.56%) |
Oct 01, 2019 | 167.00 | 168.73 | 166.81 | 168.22 | 8,520,907 | +2.20(+1.33%) |
Sep 30, 2019 | 168.19 | 169.34 | 166.02 | 166.02 | 17,196,234 | -1.92(-1.14%) |
Sep 27, 2019 | 170.55 | 170.68 | 166.36 | 167.94 | 9,642,864 | -1.59(-0.94%) |
Sep 26, 2019 | 169.54 | 170.31 | 168.53 | 169.54 | 10,804,093 | +0.36(+0.21%) |
Sep 25, 2019 | 167.75 | 169.56 | 166.39 | 169.18 | 8,110,817 | +0.77(+0.46%) |
Sep 24, 2019 | 169.98 | 171.03 | 167.37 | 168.41 | 10,799,483 | -0.42(-0.25%) |
Sep 23, 2019 | 166.88 | 169.15 | 166.78 | 168.82 | 9,155,395 | +0.82(+0.49%) |
Sep 20, 2019 | 171.23 | 171.45 | 167.90 | 168.00 | 13,402,080 | -1.83(-1.08%) |
Sep 19, 2019 | 170.07 | 171.24 | 169.50 | 169.84 | 7,282,328 | +0.65(+0.38%) |
Sep 18, 2019 | 170.93 | 171.01 | 166.81 | 169.19 | 10,109,625 | -1.12(-0.66%) |
Sep 17, 2019 | 170.68 | 172.06 | 168.95 | 170.31 | 6,154,269 | +0.33(+0.19%) |
Sep 16, 2019 | 170.04 | 171.03 | 169.40 | 169.98 | 4,406,817 | -1.12(-0.65%) |
Sep 13, 2019 | 172.43 | 172.55 | 169.90 | 171.10 | 6,323,243 | -0.69(-0.40%) |
Sep 12, 2019 | 170.70 | 173.17 | 170.53 | 171.79 | 8,027,129 | +2.90(+1.71%) |
Sep 11, 2019 | 171.23 | 171.74 | 168.38 | 168.89 | 9,435,784 | -1.32(-0.78%) |
Sep 10, 2019 | 173.17 | 173.45 | 167.76 | 170.21 | 15,804,248 | -5.02(-2.86%) |
Sep 09, 2019 | 180.41 | 180.54 | 173.26 | 175.23 | 7,550,856 | -4.04(-2.26%) |
Sep 06, 2019 | 178.31 | 180.21 | 178.13 | 179.28 | 8,279,002 | +0.97(+0.55%) |
Sep 05, 2019 | 177.34 | 179.22 | 177.00 | 178.30 | 6,617,230 | +2.86(+1.63%) |
Sep 04, 2019 | 174.60 | 175.86 | 173.78 | 175.44 | 4,319,203 | +2.48(+1.43%) |