Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 176.61 | 176.66 | 175.29 | 175.42 | 24,649 | -1.29(-0.73%) |
Nov 27, 2019 | 175.74 | 176.71 | 175.74 | 176.71 | 52,142 | +1.44(+0.82%) |
Nov 26, 2019 | 173.90 | 175.27 | 173.90 | 175.26 | 51,477 | +1.34(+0.77%) |
Nov 25, 2019 | 172.90 | 174.01 | 172.90 | 173.93 | 90,762 | +1.77(+1.03%) |
Nov 22, 2019 | 171.59 | 172.16 | 171.17 | 172.16 | 78,266 | +1.01(+0.59%) |
Nov 21, 2019 | 172.27 | 172.27 | 171.07 | 171.14 | 38,806 | -0.85(-0.50%) |
Nov 20, 2019 | 172.91 | 173.06 | 171.12 | 172.00 | 75,902 | -0.71(-0.41%) |
Nov 19, 2019 | 173.95 | 174.07 | 172.12 | 172.71 | 80,672 | -1.46(-0.84%) |
Nov 18, 2019 | 173.43 | 174.17 | 173.08 | 174.17 | 40,879 | +0.53(+0.31%) |
Nov 15, 2019 | 174.01 | 174.03 | 173.30 | 173.64 | 67,732 | +0.46(+0.27%) |
Nov 14, 2019 | 172.44 | 173.53 | 172.44 | 173.18 | 39,166 | +0.74(+0.43%) |
Nov 13, 2019 | 172.65 | 172.83 | 172.20 | 172.44 | 42,331 | -0.64(-0.37%) |
Nov 12, 2019 | 173.37 | 173.96 | 172.94 | 173.07 | 29,097 | -0.12(-0.07%) |
Nov 11, 2019 | 172.67 | 173.23 | 172.67 | 173.19 | 39,302 | -0.39(-0.22%) |
Nov 08, 2019 | 173.51 | 173.63 | 172.82 | 173.58 | 42,240 | +0.20(+0.11%) |
Nov 07, 2019 | 174.61 | 174.79 | 173.25 | 173.38 | 43,660 | -0.68(-0.39%) |
Nov 06, 2019 | 174.08 | 174.08 | 173.25 | 174.07 | 56,764 | +0.09(+0.05%) |
Nov 05, 2019 | 173.80 | 174.14 | 173.38 | 173.98 | 35,864 | +0.42(+0.24%) |
Nov 04, 2019 | 174.05 | 174.06 | 173.37 | 173.56 | 53,337 | +0.31(+0.18%) |
Nov 01, 2019 | 173.23 | 173.50 | 172.94 | 173.25 | 32,233 | +1.04(+0.61%) |
Oct 31, 2019 | 173.06 | 173.33 | 171.53 | 172.21 | 53,835 | -1.01(-0.58%) |
Oct 30, 2019 | 172.49 | 173.33 | 171.75 | 173.21 | 47,410 | +0.64(+0.37%) |
Oct 29, 2019 | 173.43 | 173.51 | 172.47 | 172.58 | 27,827 | -1.11(-0.64%) |
Oct 28, 2019 | 173.57 | 174.14 | 173.50 | 173.69 | 40,316 | +0.56(+0.32%) |
Oct 25, 2019 | 170.83 | 173.56 | 170.81 | 173.13 | 527,429 | +0.23(+0.13%) |
Oct 24, 2019 | 173.10 | 173.24 | 172.44 | 172.90 | 23,065 | +0.32(+0.19%) |
Oct 23, 2019 | 172.99 | 172.99 | 171.93 | 172.58 | 30,649 | -0.61(-0.35%) |
Oct 22, 2019 | 174.02 | 174.02 | 173.15 | 173.19 | 42,232 | -0.96(-0.55%) |
Oct 21, 2019 | 174.37 | 174.68 | 173.71 | 174.14 | 32,805 | +0.81(+0.47%) |
Oct 18, 2019 | 173.58 | 173.92 | 172.58 | 173.34 | 63,729 | -0.73(-0.42%) |
Oct 17, 2019 | 174.34 | 174.65 | 173.78 | 174.07 | 24,319 | +0.68(+0.39%) |
Oct 16, 2019 | 172.60 | 173.50 | 172.51 | 173.38 | 34,641 | +0.79(+0.46%) |
Oct 15, 2019 | 171.39 | 173.02 | 171.39 | 172.60 | 73,165 | +1.65(+0.97%) |
Oct 14, 2019 | 170.78 | 171.16 | 170.48 | 170.94 | 41,162 | +0.04(+0.02%) |
Oct 11, 2019 | 170.60 | 172.39 | 170.60 | 170.91 | 83,954 | +2.15(+1.27%) |
Oct 10, 2019 | 167.81 | 169.37 | 167.81 | 168.76 | 63,818 | +0.96(+0.57%) |
Oct 09, 2019 | 167.39 | 168.24 | 167.08 | 167.80 | 47,880 | +1.49(+0.90%) |
Oct 08, 2019 | 166.82 | 167.92 | 166.30 | 166.31 | 62,931 | -1.78(-1.06%) |
Oct 07, 2019 | 168.36 | 169.15 | 167.92 | 168.10 | 47,703 | -0.76(-0.45%) |
Oct 04, 2019 | 167.62 | 168.87 | 167.49 | 168.86 | 40,344 | +1.52(+0.91%) |
Oct 03, 2019 | 166.27 | 167.34 | 164.26 | 167.34 | 161,905 | +0.66(+0.39%) |
Oct 02, 2019 | 168.55 | 168.56 | 166.03 | 166.68 | 91,951 | -2.96(-1.75%) |
Oct 01, 2019 | 171.54 | 172.05 | 169.57 | 169.64 | 50,919 | -1.35(-0.79%) |
Sep 30, 2019 | 169.69 | 171.22 | 169.69 | 170.99 | 31,364 | +1.60(+0.95%) |
Sep 27, 2019 | 170.77 | 170.77 | 168.56 | 169.39 | 88,484 | -0.62(-0.36%) |
Sep 26, 2019 | 170.90 | 170.90 | 169.21 | 170.00 | 62,390 | -0.99(-0.58%) |
Sep 25, 2019 | 169.95 | 171.11 | 168.77 | 170.99 | 30,046 | +1.64(+0.97%) |
Sep 24, 2019 | 172.20 | 172.78 | 169.06 | 169.36 | 84,769 | -2.11(-1.23%) |
Sep 23, 2019 | 170.36 | 171.98 | 170.32 | 171.47 | 46,864 | +0.55(+0.32%) |
Sep 20, 2019 | 173.18 | 173.56 | 170.92 | 170.92 | 45,866 | -1.99(-1.15%) |
Sep 19, 2019 | 173.73 | 173.94 | 172.88 | 172.90 | 27,930 | -0.52(-0.30%) |
Sep 18, 2019 | 173.56 | 173.68 | 171.79 | 173.42 | 52,656 | -0.42(-0.24%) |
Sep 17, 2019 | 172.70 | 173.86 | 172.48 | 173.84 | 25,536 | +0.80(+0.46%) |
Sep 16, 2019 | 173.86 | 174.07 | 172.83 | 173.05 | 41,024 | -2.02(-1.15%) |
Sep 13, 2019 | 175.76 | 176.06 | 174.96 | 175.06 | 26,209 | -0.30(-0.17%) |
Sep 12, 2019 | 175.31 | 176.35 | 174.76 | 175.36 | 73,916 | +0.78(+0.44%) |
Sep 11, 2019 | 173.74 | 174.69 | 172.91 | 174.59 | 30,369 | +0.85(+0.49%) |
Sep 10, 2019 | 173.49 | 173.74 | 171.93 | 173.74 | 97,779 | -0.39(-0.22%) |
Sep 09, 2019 | 173.80 | 174.33 | 173.50 | 174.12 | 72,317 | +0.89(+0.51%) |
Sep 06, 2019 | 173.27 | 173.78 | 172.88 | 173.24 | 91,415 | +0.34(+0.20%) |
Sep 05, 2019 | 171.18 | 173.10 | 171.18 | 172.89 | 60,344 | +3.46(+2.04%) |
Sep 04, 2019 | 168.81 | 169.60 | 168.30 | 169.43 | 32,877 | +1.64(+0.98%) |