Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 176.19 | 176.48 | 175.76 | 175.98 | 90,492 | -0.46(-0.26%) |
Nov 27, 2019 | 175.86 | 176.74 | 175.68 | 176.44 | 417,072 | +0.91(+0.52%) |
Nov 26, 2019 | 175.71 | 175.95 | 175.01 | 175.53 | 836,070 | -0.10(-0.06%) |
Nov 25, 2019 | 174.05 | 175.69 | 174.05 | 175.64 | 475,753 | +2.35(+1.36%) |
Nov 22, 2019 | 172.91 | 173.43 | 172.46 | 173.29 | 254,312 | +0.74(+0.43%) |
Nov 21, 2019 | 172.35 | 172.65 | 171.17 | 172.55 | 200,072 | +0.28(+0.16%) |
Nov 20, 2019 | 171.98 | 172.78 | 171.12 | 172.27 | 220,462 | +0.03(+0.02%) |
Nov 19, 2019 | 171.36 | 172.54 | 171.17 | 172.24 | 488,273 | +1.50(+0.88%) |
Nov 18, 2019 | 171.19 | 172.07 | 170.63 | 170.74 | 202,457 | -0.54(-0.31%) |
Nov 15, 2019 | 168.42 | 171.42 | 168.38 | 171.28 | 238,417 | +3.46(+2.06%) |
Nov 14, 2019 | 167.72 | 167.98 | 166.85 | 167.81 | 124,671 | +0.05(+0.03%) |
Nov 13, 2019 | 167.11 | 168.26 | 166.80 | 167.76 | 139,845 | +0.16(+0.10%) |
Nov 12, 2019 | 166.88 | 168.27 | 166.88 | 167.60 | 101,276 | +0.86(+0.52%) |
Nov 11, 2019 | 166.72 | 167.09 | 166.09 | 166.75 | 88,797 | -0.57(-0.34%) |
Nov 08, 2019 | 165.86 | 167.32 | 165.68 | 167.31 | 139,130 | +1.35(+0.81%) |
Nov 07, 2019 | 166.25 | 166.51 | 165.46 | 165.96 | 103,524 | +0.62(+0.38%) |
Nov 06, 2019 | 165.06 | 165.74 | 164.77 | 165.34 | 261,013 | +0.52(+0.31%) |
Nov 05, 2019 | 166.32 | 166.40 | 164.82 | 164.82 | 141,848 | -1.41(-0.85%) |
Nov 04, 2019 | 167.36 | 167.75 | 166.16 | 166.23 | 196,322 | -0.41(-0.25%) |
Nov 01, 2019 | 166.79 | 167.75 | 166.37 | 166.64 | 489,975 | +0.83(+0.50%) |
Oct 31, 2019 | 165.95 | 166.11 | 164.87 | 165.81 | 266,251 | -0.41(-0.24%) |
Oct 30, 2019 | 165.60 | 166.25 | 164.80 | 166.22 | 486,118 | +0.80(+0.49%) |
Oct 29, 2019 | 163.74 | 165.81 | 163.43 | 165.41 | 283,221 | +1.98(+1.21%) |
Oct 28, 2019 | 162.12 | 163.78 | 162.12 | 163.43 | 518,744 | +1.72(+1.06%) |
Oct 25, 2019 | 160.97 | 162.11 | 160.64 | 161.72 | 82,651 | +0.54(+0.33%) |
Oct 24, 2019 | 162.38 | 162.38 | 160.79 | 161.18 | 129,131 | -0.87(-0.54%) |
Oct 23, 2019 | 161.31 | 162.63 | 161.28 | 162.05 | 114,233 | +0.87(+0.54%) |
Oct 22, 2019 | 162.09 | 163.15 | 161.17 | 161.18 | 155,051 | +0.15(+0.09%) |
Oct 21, 2019 | 161.73 | 161.76 | 160.80 | 161.03 | 194,644 | -0.01(-0.01%) |
Oct 18, 2019 | 161.17 | 161.71 | 160.19 | 161.04 | 114,016 | -0.67(-0.41%) |
Oct 17, 2019 | 160.90 | 162.15 | 160.71 | 161.71 | 124,099 | +1.23(+0.76%) |
Oct 16, 2019 | 160.42 | 161.19 | 160.24 | 160.48 | 83,831 | -0.06(-0.03%) |
Oct 15, 2019 | 159.26 | 161.00 | 159.26 | 160.54 | 182,735 | +2.88(+1.83%) |
Oct 14, 2019 | 157.66 | 158.44 | 157.46 | 157.66 | 85,593 | -0.14(-0.09%) |
Oct 11, 2019 | 157.93 | 159.53 | 157.72 | 157.80 | 249,755 | +1.50(+0.96%) |
Oct 10, 2019 | 155.18 | 156.85 | 155.12 | 156.30 | 155,418 | +0.73(+0.47%) |
Oct 09, 2019 | 155.98 | 155.98 | 155.02 | 155.57 | 171,590 | +1.02(+0.66%) |
Oct 08, 2019 | 156.33 | 156.37 | 154.53 | 154.55 | 204,187 | -2.93(-1.86%) |
Oct 07, 2019 | 157.69 | 158.67 | 157.34 | 157.48 | 149,654 | -0.64(-0.41%) |
Oct 04, 2019 | 156.32 | 158.22 | 156.32 | 158.12 | 163,925 | +2.16(+1.39%) |
Oct 03, 2019 | 154.16 | 155.96 | 152.97 | 155.96 | 482,677 | +1.63(+1.06%) |
Oct 02, 2019 | 155.83 | 156.02 | 153.57 | 154.33 | 277,924 | -2.05(-1.31%) |
Oct 01, 2019 | 158.77 | 159.11 | 156.13 | 156.38 | 204,042 | -1.87(-1.18%) |
Sep 30, 2019 | 157.11 | 159.18 | 157.01 | 158.24 | 123,938 | +1.35(+0.86%) |
Sep 27, 2019 | 158.28 | 158.58 | 156.36 | 156.89 | 138,282 | -0.90(-0.57%) |
Sep 26, 2019 | 159.48 | 159.48 | 156.79 | 157.79 | 169,546 | -1.33(-0.83%) |
Sep 25, 2019 | 159.78 | 159.88 | 158.85 | 159.12 | 123,075 | -0.77(-0.48%) |
Sep 24, 2019 | 162.03 | 162.32 | 159.23 | 159.89 | 148,771 | -1.66(-1.02%) |
Sep 23, 2019 | 161.93 | 162.24 | 161.47 | 161.54 | 258,988 | -0.92(-0.57%) |
Sep 20, 2019 | 161.95 | 162.99 | 161.69 | 162.47 | 365,882 | +1.03(+0.64%) |
Sep 19, 2019 | 160.92 | 162.21 | 160.77 | 161.43 | 330,380 | +0.49(+0.30%) |
Sep 18, 2019 | 160.95 | 161.05 | 159.72 | 160.94 | 245,685 | -0.01(-0.01%) |
Sep 17, 2019 | 160.56 | 161.33 | 160.56 | 160.95 | 116,172 | +0.20(+0.12%) |
Sep 16, 2019 | 159.89 | 161.06 | 159.73 | 160.75 | 125,697 | -0.10(-0.06%) |
Sep 13, 2019 | 161.34 | 162.09 | 160.55 | 160.86 | 119,018 | -0.01(-0.01%) |
Sep 12, 2019 | 161.79 | 162.37 | 160.87 | 160.87 | 162,817 | -0.26(-0.16%) |
Sep 11, 2019 | 159.38 | 161.13 | 159.22 | 161.13 | 108,768 | +1.91(+1.20%) |
Sep 10, 2019 | 157.80 | 159.22 | 156.17 | 159.22 | 227,412 | +0.56(+0.36%) |
Sep 09, 2019 | 160.41 | 160.41 | 158.10 | 158.66 | 183,038 | -1.59(-0.99%) |
Sep 06, 2019 | 160.24 | 160.79 | 160.09 | 160.25 | 105,084 | +0.36(+0.22%) |
Sep 05, 2019 | 159.65 | 160.31 | 158.85 | 159.89 | 140,689 | +1.50(+0.95%) |
Sep 04, 2019 | 159.21 | 159.35 | 157.69 | 158.38 | 140,159 | +0.08(+0.05%) |