Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 174.68 | 179.25 | 168.27 | 169.58 | 2,666,263 | -9.67(-5.39%) |
Oct 30, 2019 | 178.78 | 179.44 | 176.42 | 179.25 | 1,660,831 | +0.93(+0.52%) |
Oct 29, 2019 | 174.33 | 178.93 | 173.73 | 178.32 | 846,901 | +2.38(+1.35%) |
Oct 28, 2019 | 177.45 | 178.96 | 175.08 | 175.94 | 1,250,968 | -0.31(-0.17%) |
Oct 25, 2019 | 172.66 | 177.09 | 171.30 | 176.25 | 950,217 | +4.58(+2.66%) |
Oct 24, 2019 | 173.81 | 174.22 | 170.04 | 171.67 | 592,423 | -1.61(-0.93%) |
Oct 23, 2019 | 172.07 | 174.25 | 171.19 | 173.28 | 688,606 | +0.55(+0.32%) |
Oct 22, 2019 | 169.48 | 174.38 | 167.82 | 172.73 | 1,022,260 | +3.23(+1.91%) |
Oct 21, 2019 | 171.71 | 172.60 | 169.16 | 169.49 | 1,109,780 | -1.06(-0.62%) |
Oct 18, 2019 | 168.84 | 171.15 | 168.55 | 170.55 | 1,203,947 | +1.13(+0.67%) |
Oct 17, 2019 | 168.03 | 169.96 | 167.67 | 169.43 | 1,074,584 | +2.84(+1.70%) |
Oct 16, 2019 | 167.01 | 168.70 | 166.07 | 166.59 | 800,793 | -0.29(-0.17%) |
Oct 15, 2019 | 164.63 | 169.44 | 163.30 | 166.88 | 908,138 | +1.94(+1.18%) |
Oct 14, 2019 | 164.87 | 165.90 | 163.43 | 164.93 | 561,550 | -1.11(-0.67%) |
Oct 11, 2019 | 160.80 | 168.21 | 160.77 | 166.04 | 1,135,997 | +8.23(+5.22%) |
Oct 10, 2019 | 155.02 | 159.31 | 155.02 | 157.81 | 667,113 | +2.69(+1.73%) |
Oct 09, 2019 | 155.84 | 155.86 | 153.78 | 155.12 | 787,510 | +1.14(+0.74%) |
Oct 08, 2019 | 155.93 | 156.07 | 153.59 | 153.98 | 859,637 | -3.95(-2.50%) |
Oct 07, 2019 | 160.20 | 160.41 | 157.03 | 157.93 | 931,476 | -3.59(-2.22%) |
Oct 04, 2019 | 159.81 | 161.63 | 157.56 | 161.51 | 790,729 | +2.37(+1.49%) |
Oct 03, 2019 | 157.65 | 159.44 | 154.86 | 159.15 | 778,054 | +0.81(+0.51%) |
Oct 02, 2019 | 160.67 | 161.29 | 156.91 | 158.34 | 1,038,492 | -4.07(-2.51%) |
Oct 01, 2019 | 168.47 | 169.69 | 161.98 | 162.41 | 867,375 | -4.51(-2.70%) |
Sep 30, 2019 | 166.78 | 167.56 | 166.05 | 166.92 | 618,553 | +0.14(+0.08%) |
Sep 27, 2019 | 167.49 | 167.54 | 164.93 | 166.78 | 801,225 | +0.31(+0.19%) |
Sep 26, 2019 | 166.47 | 167.57 | 165.86 | 166.47 | 742,650 | -0.81(-0.49%) |
Sep 25, 2019 | 164.70 | 167.32 | 163.44 | 167.28 | 788,837 | +3.05(+1.86%) |
Sep 24, 2019 | 167.72 | 168.01 | 163.23 | 164.23 | 981,940 | -3.10(-1.86%) |
Sep 23, 2019 | 162.25 | 168.70 | 161.15 | 167.34 | 1,144,394 | +3.71(+2.27%) |
Sep 20, 2019 | 165.07 | 166.23 | 163.49 | 163.62 | 1,110,895 | -0.77(-0.47%) |
Sep 19, 2019 | 165.83 | 166.80 | 164.25 | 164.39 | 559,296 | -1.15(-0.69%) |
Sep 18, 2019 | 164.57 | 165.66 | 162.60 | 165.53 | 743,479 | -0.02(-0.01%) |
Sep 17, 2019 | 164.86 | 165.69 | 162.51 | 165.55 | 914,210 | -0.05(-0.03%) |
Sep 16, 2019 | 166.69 | 167.79 | 164.67 | 165.60 | 826,393 | -2.82(-1.67%) |
Sep 13, 2019 | 169.52 | 170.44 | 167.12 | 168.42 | 868,201 | +0.58(+0.35%) |
Sep 12, 2019 | 170.63 | 170.66 | 166.15 | 167.84 | 985,088 | -2.64(-1.55%) |
Sep 11, 2019 | 167.69 | 170.52 | 165.18 | 170.48 | 1,167,643 | +2.93(+1.75%) |
Sep 10, 2019 | 164.16 | 167.72 | 162.50 | 167.55 | 1,111,453 | +3.54(+2.16%) |
Sep 09, 2019 | 161.03 | 164.25 | 160.09 | 164.01 | 853,406 | +3.67(+2.29%) |
Sep 06, 2019 | 159.43 | 160.97 | 157.62 | 160.34 | 932,688 | +1.71(+1.08%) |
Sep 05, 2019 | 152.82 | 158.93 | 152.82 | 158.63 | 880,649 | +7.79(+5.17%) |
Sep 04, 2019 | 150.28 | 151.64 | 150.04 | 150.84 | 611,230 | +2.07(+1.39%) |
Sep 03, 2019 | 151.42 | 151.46 | 146.91 | 148.77 | 867,488 | -4.44(-2.90%) |
Aug 30, 2019 | 153.07 | 154.70 | 152.74 | 153.21 | 953,355 | +1.51(+0.99%) |
Aug 29, 2019 | 149.36 | 151.83 | 149.12 | 151.70 | 573,015 | +4.49(+3.05%) |
Aug 28, 2019 | 145.33 | 147.75 | 144.68 | 147.21 | 459,259 | +1.34(+0.92%) |
Aug 27, 2019 | 146.61 | 147.01 | 145.49 | 145.87 | 647,712 | +0.14(+0.10%) |
Aug 26, 2019 | 146.93 | 147.49 | 144.27 | 145.73 | 748,685 | +0.49(+0.34%) |
Aug 23, 2019 | 149.75 | 151.21 | 144.30 | 145.24 | 886,212 | -5.90(-3.90%) |
Aug 22, 2019 | 151.62 | 151.89 | 149.90 | 151.14 | 562,170 | +0.34(+0.23%) |
Aug 21, 2019 | 152.08 | 152.55 | 150.14 | 150.80 | 670,506 | +0.57(+0.38%) |
Aug 20, 2019 | 151.29 | 151.66 | 149.53 | 150.23 | 513,839 | -1.73(-1.14%) |
Aug 19, 2019 | 151.73 | 152.25 | 150.28 | 151.96 | 578,039 | +3.24(+2.18%) |
Aug 16, 2019 | 145.66 | 149.18 | 145.44 | 148.73 | 769,029 | +3.86(+2.67%) |
Aug 15, 2019 | 146.07 | 146.28 | 143.40 | 144.87 | 841,994 | -1.18(-0.81%) |
Aug 14, 2019 | 148.92 | 149.10 | 145.67 | 146.04 | 916,840 | -6.19(-4.07%) |
Aug 13, 2019 | 147.95 | 153.54 | 147.44 | 152.24 | 749,684 | +3.80(+2.56%) |
Aug 12, 2019 | 150.29 | 150.45 | 148.12 | 148.43 | 519,130 | -2.77(-1.83%) |
Aug 09, 2019 | 152.81 | 152.86 | 150.09 | 151.20 | 490,490 | -2.69(-1.75%) |
Aug 08, 2019 | 152.55 | 154.30 | 152.34 | 153.89 | 691,014 | +2.56(+1.69%) |
Aug 07, 2019 | 150.41 | 151.95 | 148.10 | 151.33 | 694,005 | -2.22(-1.44%) |
Aug 06, 2019 | 151.73 | 153.70 | 149.98 | 153.54 | 803,507 | +3.30(+2.20%) |
Aug 05, 2019 | 151.68 | 152.49 | 149.08 | 150.24 | 951,519 | -5.07(-3.27%) |
Aug 02, 2019 | 158.86 | 159.03 | 154.09 | 155.31 | 1,079,231 | -3.56(-2.24%) |