Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 172.59 | 172.59 | 169.60 | 170.81 | 39,200 | -1.59(-0.92%) |
Oct 30, 2019 | 170.92 | 172.39 | 170.92 | 172.39 | 41,353 | +1.51(+0.88%) |
Oct 29, 2019 | 168.60 | 171.11 | 168.60 | 170.88 | 74,362 | +2.82(+1.68%) |
Oct 28, 2019 | 166.85 | 169.21 | 166.85 | 168.06 | 26,999 | +1.57(+0.94%) |
Oct 25, 2019 | 165.57 | 167.21 | 164.92 | 166.50 | 23,141 | +0.39(+0.23%) |
Oct 24, 2019 | 168.13 | 168.13 | 165.43 | 166.11 | 31,043 | -1.81(-1.08%) |
Oct 23, 2019 | 167.84 | 169.56 | 167.34 | 167.92 | 50,251 | -0.40(-0.24%) |
Oct 22, 2019 | 165.66 | 169.52 | 165.66 | 168.32 | 47,445 | +2.71(+1.64%) |
Oct 21, 2019 | 166.54 | 166.75 | 165.53 | 165.61 | 22,958 | -0.47(-0.29%) |
Oct 18, 2019 | 165.70 | 166.44 | 164.48 | 166.08 | 33,369 | -0.08(-0.05%) |
Oct 17, 2019 | 163.92 | 166.26 | 163.54 | 166.16 | 51,149 | +3.14(+1.92%) |
Oct 16, 2019 | 162.35 | 163.06 | 162.05 | 163.02 | 367,603 | +0.40(+0.24%) |
Oct 15, 2019 | 159.12 | 163.42 | 159.12 | 162.62 | 51,571 | +6.44(+4.12%) |
Oct 14, 2019 | 156.67 | 157.29 | 156.19 | 156.19 | 21,313 | -0.53(-0.34%) |
Oct 11, 2019 | 157.67 | 159.57 | 156.72 | 156.72 | 48,659 | +0.44(+0.28%) |
Oct 10, 2019 | 154.50 | 156.74 | 154.50 | 156.28 | 36,343 | +1.30(+0.84%) |
Oct 09, 2019 | 154.58 | 155.34 | 154.07 | 154.98 | 42,635 | +1.49(+0.97%) |
Oct 08, 2019 | 154.78 | 154.94 | 153.16 | 153.49 | 53,274 | -2.55(-1.63%) |
Oct 07, 2019 | 155.79 | 157.09 | 155.38 | 156.03 | 31,180 | +0.13(+0.08%) |
Oct 04, 2019 | 154.20 | 155.91 | 153.85 | 155.91 | 67,048 | +2.19(+1.42%) |
Oct 03, 2019 | 153.59 | 153.85 | 152.03 | 153.72 | 67,859 | -0.11(-0.07%) |
Oct 02, 2019 | 154.37 | 154.89 | 152.87 | 153.83 | 69,505 | -1.15(-0.74%) |
Oct 01, 2019 | 156.95 | 157.15 | 153.57 | 154.98 | 149,879 | -1.54(-0.98%) |
Sep 30, 2019 | 154.78 | 157.37 | 154.40 | 156.52 | 81,580 | +1.61(+1.04%) |
Sep 27, 2019 | 156.20 | 156.80 | 154.25 | 154.91 | 212,097 | -0.43(-0.27%) |
Sep 26, 2019 | 159.11 | 159.11 | 154.20 | 155.34 | 418,859 | -3.55(-2.23%) |
Sep 25, 2019 | 160.14 | 160.58 | 158.88 | 158.88 | 26,470 | -1.55(-0.97%) |
Sep 24, 2019 | 163.31 | 163.31 | 159.68 | 160.44 | 45,973 | -2.59(-1.59%) |
Sep 23, 2019 | 163.26 | 163.53 | 162.61 | 163.03 | 24,861 | -1.43(-0.87%) |
Sep 20, 2019 | 164.87 | 165.28 | 163.83 | 164.46 | 13,470 | +0.28(+0.17%) |
Sep 19, 2019 | 163.56 | 165.24 | 163.56 | 164.18 | 14,237 | +1.18(+0.72%) |
Sep 18, 2019 | 164.01 | 164.18 | 162.15 | 163.00 | 38,415 | -0.95(-0.58%) |
Sep 17, 2019 | 165.34 | 165.34 | 163.72 | 163.95 | 23,988 | -1.42(-0.86%) |
Sep 16, 2019 | 163.29 | 165.53 | 162.48 | 165.37 | 15,251 | +1.18(+0.72%) |
Sep 13, 2019 | 163.28 | 165.94 | 163.28 | 164.19 | 19,894 | +1.58(+0.97%) |
Sep 12, 2019 | 165.60 | 166.11 | 162.55 | 162.61 | 51,935 | -2.04(-1.24%) |
Sep 11, 2019 | 164.59 | 164.73 | 163.01 | 164.65 | 32,472 | +0.10(+0.06%) |
Sep 10, 2019 | 162.76 | 164.79 | 162.75 | 164.55 | 23,118 | +1.67(+1.02%) |
Sep 09, 2019 | 161.71 | 163.22 | 161.28 | 162.88 | 27,230 | +1.60(+0.99%) |
Sep 06, 2019 | 161.43 | 162.38 | 161.20 | 161.28 | 27,561 | +0.21(+0.13%) |
Sep 05, 2019 | 161.74 | 161.87 | 160.37 | 161.06 | 98,081 | +1.07(+0.67%) |
Sep 04, 2019 | 162.18 | 162.63 | 159.96 | 159.99 | 144,165 | -0.97(-0.60%) |
Sep 03, 2019 | 161.55 | 161.55 | 160.08 | 160.96 | 22,418 | -1.36(-0.84%) |
Aug 30, 2019 | 162.28 | 163.03 | 161.92 | 162.32 | 14,817 | +1.15(+0.71%) |
Aug 29, 2019 | 159.53 | 161.48 | 159.53 | 161.17 | 33,828 | +2.68(+1.69%) |
Aug 28, 2019 | 156.56 | 159.32 | 156.11 | 158.49 | 26,175 | +1.53(+0.97%) |
Aug 27, 2019 | 162.19 | 162.19 | 156.91 | 156.96 | 76,204 | -4.31(-2.67%) |
Aug 26, 2019 | 161.96 | 162.08 | 161.00 | 161.28 | 20,069 | +0.51(+0.32%) |
Aug 23, 2019 | 162.93 | 164.22 | 160.21 | 160.77 | 28,805 | -2.72(-1.66%) |
Aug 22, 2019 | 166.62 | 166.62 | 163.38 | 163.49 | 23,984 | -2.88(-1.73%) |
Aug 21, 2019 | 166.56 | 167.01 | 166.04 | 166.37 | 16,830 | +1.00(+0.61%) |
Aug 20, 2019 | 167.48 | 167.48 | 165.37 | 165.37 | 21,237 | -2.21(-1.32%) |
Aug 19, 2019 | 168.83 | 168.89 | 167.58 | 167.58 | 38,712 | +0.22(+0.13%) |
Aug 16, 2019 | 166.01 | 168.23 | 166.01 | 167.36 | 18,547 | +1.95(+1.18%) |
Aug 15, 2019 | 166.28 | 166.28 | 164.45 | 165.41 | 17,743 | -0.27(-0.16%) |
Aug 14, 2019 | 168.56 | 168.56 | 165.61 | 165.68 | 45,675 | -4.95(-2.90%) |
Aug 13, 2019 | 166.80 | 171.20 | 166.02 | 170.63 | 19,376 | +3.30(+1.97%) |
Aug 12, 2019 | 168.89 | 168.92 | 167.27 | 167.33 | 18,410 | -2.51(-1.48%) |
Aug 09, 2019 | 170.15 | 170.73 | 169.28 | 169.84 | 12,330 | -0.22(-0.13%) |
Aug 08, 2019 | 169.04 | 170.29 | 168.67 | 170.06 | 33,295 | +1.50(+0.89%) |
Aug 07, 2019 | 166.02 | 168.82 | 164.98 | 168.56 | 70,475 | +1.81(+1.09%) |
Aug 06, 2019 | 165.26 | 166.84 | 164.04 | 166.75 | 37,921 | +2.16(+1.31%) |
Aug 05, 2019 | 166.94 | 167.96 | 162.78 | 164.59 | 55,836 | -4.56(-2.70%) |
Aug 02, 2019 | 169.85 | 169.95 | 167.54 | 169.15 | 29,012 | -0.88(-0.52%) |