Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 174.34 | 176.12 | 172.64 | 173.65 | 1,681,567 | -1.09(-0.62%) |
Oct 30, 2019 | 173.40 | 175.17 | 172.59 | 174.74 | 1,327,548 | +1.67(+0.96%) |
Oct 29, 2019 | 170.96 | 173.96 | 170.79 | 173.07 | 1,659,325 | +1.81(+1.06%) |
Oct 28, 2019 | 172.70 | 174.13 | 170.97 | 171.26 | 1,956,924 | -0.19(-0.11%) |
Oct 25, 2019 | 172.95 | 173.10 | 171.40 | 171.45 | 1,483,356 | -1.81(-1.04%) |
Oct 24, 2019 | 173.30 | 175.14 | 172.93 | 173.26 | 2,154,407 | +0.87(+0.51%) |
Oct 23, 2019 | 170.81 | 173.11 | 170.41 | 172.39 | 2,430,755 | +1.26(+0.74%) |
Oct 22, 2019 | 175.38 | 176.17 | 170.77 | 171.12 | 1,894,201 | -4.33(-2.47%) |
Oct 21, 2019 | 175.08 | 175.63 | 173.62 | 175.45 | 1,439,329 | +0.24(+0.14%) |
Oct 18, 2019 | 175.01 | 176.19 | 174.76 | 175.21 | 3,092,924 | +0.97(+0.56%) |
Oct 17, 2019 | 175.09 | 175.44 | 173.41 | 174.23 | 1,592,451 | -0.50(-0.28%) |
Oct 16, 2019 | 172.87 | 175.12 | 172.47 | 174.73 | 2,055,903 | +0.35(+0.20%) |
Oct 15, 2019 | 173.28 | 174.74 | 173.03 | 174.38 | 1,572,850 | +1.40(+0.81%) |
Oct 14, 2019 | 172.85 | 173.76 | 171.79 | 172.98 | 1,448,028 | +0.49(+0.29%) |
Oct 11, 2019 | 173.18 | 175.04 | 172.27 | 172.49 | 2,557,698 | +1.06(+0.62%) |
Oct 10, 2019 | 171.43 | 172.40 | 170.28 | 171.43 | 2,301,064 | -0.47(-0.28%) |
Oct 09, 2019 | 171.39 | 172.79 | 170.86 | 171.90 | 1,925,425 | +2.00(+1.17%) |
Oct 08, 2019 | 172.90 | 173.19 | 169.72 | 169.91 | 2,448,934 | -4.30(-2.47%) |
Oct 07, 2019 | 175.58 | 175.97 | 174.19 | 174.20 | 1,771,020 | -2.64(-1.49%) |
Oct 04, 2019 | 174.20 | 177.01 | 173.54 | 176.84 | 1,697,018 | +3.57(+2.06%) |
Oct 03, 2019 | 172.81 | 173.53 | 170.51 | 173.27 | 2,386,747 | +0.89(+0.52%) |
Oct 02, 2019 | 175.63 | 175.92 | 170.55 | 172.38 | 3,158,738 | -4.45(-2.52%) |
Oct 01, 2019 | 179.60 | 180.32 | 176.62 | 176.82 | 2,224,667 | -2.55(-1.42%) |
Sep 30, 2019 | 178.49 | 180.30 | 178.49 | 179.37 | 2,174,027 | +0.91(+0.51%) |
Sep 27, 2019 | 180.50 | 180.52 | 177.54 | 178.47 | 2,158,135 | -0.69(-0.39%) |
Sep 26, 2019 | 175.37 | 180.29 | 174.65 | 179.16 | 3,999,512 | +1.16(+0.65%) |
Sep 25, 2019 | 178.67 | 179.04 | 175.97 | 177.99 | 3,046,063 | +0.68(+0.38%) |
Sep 24, 2019 | 181.32 | 182.65 | 176.97 | 177.31 | 3,178,583 | -2.52(-1.40%) |
Sep 23, 2019 | 179.35 | 180.85 | 179.05 | 179.83 | 1,790,668 | -0.23(-0.13%) |
Sep 20, 2019 | 181.89 | 182.99 | 179.46 | 180.06 | 2,846,593 | -1.47(-0.81%) |
Sep 19, 2019 | 181.36 | 182.90 | 181.11 | 181.53 | 1,692,807 | +0.50(+0.28%) |
Sep 18, 2019 | 181.08 | 181.45 | 178.62 | 181.03 | 2,032,754 | -0.76(-0.42%) |
Sep 17, 2019 | 180.31 | 182.58 | 180.31 | 181.79 | 1,571,977 | +0.74(+0.41%) |
Sep 16, 2019 | 180.32 | 182.05 | 179.99 | 181.06 | 1,458,407 | -0.43(-0.24%) |
Sep 13, 2019 | 182.77 | 182.77 | 180.87 | 181.49 | 1,707,741 | -0.84(-0.46%) |
Sep 12, 2019 | 181.56 | 182.99 | 178.98 | 182.33 | 2,275,747 | +3.87(+2.17%) |
Sep 11, 2019 | 177.18 | 179.48 | 176.47 | 178.46 | 2,606,147 | +1.59(+0.90%) |
Sep 10, 2019 | 179.96 | 180.48 | 175.21 | 176.86 | 3,893,715 | -4.82(-2.65%) |
Sep 09, 2019 | 187.41 | 187.55 | 179.83 | 181.68 | 2,898,428 | -5.87(-3.13%) |
Sep 06, 2019 | 186.50 | 189.12 | 185.61 | 187.55 | 2,342,045 | +1.52(+0.82%) |
Sep 05, 2019 | 186.32 | 186.32 | 185.06 | 186.03 | 2,376,478 | +1.66(+0.90%) |
Sep 04, 2019 | 184.48 | 184.97 | 184.05 | 184.37 | 1,341,160 | +1.83(+1.00%) |
Sep 03, 2019 | 183.11 | 184.41 | 182.25 | 182.54 | 1,819,218 | -2.26(-1.22%) |
Aug 30, 2019 | 186.50 | 187.14 | 183.49 | 184.80 | 2,334,110 | -0.53(-0.29%) |
Aug 29, 2019 | 184.64 | 186.42 | 184.11 | 185.33 | 1,602,373 | +1.77(+0.97%) |
Aug 28, 2019 | 183.60 | 184.20 | 181.44 | 183.56 | 1,422,204 | -0.30(-0.16%) |
Aug 27, 2019 | 182.79 | 184.08 | 182.06 | 183.85 | 1,750,846 | +1.58(+0.86%) |
Aug 26, 2019 | 181.23 | 182.28 | 180.41 | 182.28 | 1,760,306 | +2.48(+1.38%) |
Aug 23, 2019 | 181.84 | 184.57 | 178.64 | 179.80 | 2,456,038 | -3.29(-1.80%) |
Aug 22, 2019 | 183.20 | 183.68 | 181.16 | 183.09 | 1,244,856 | +0.57(+0.31%) |
Aug 21, 2019 | 182.48 | 183.56 | 181.91 | 182.52 | 1,120,339 | +1.43(+0.79%) |
Aug 20, 2019 | 181.94 | 182.75 | 180.09 | 181.09 | 1,526,484 | -0.91(-0.50%) |
Aug 19, 2019 | 181.84 | 183.04 | 181.39 | 182.01 | 2,027,879 | +1.83(+1.01%) |
Aug 16, 2019 | 178.22 | 180.59 | 177.62 | 180.18 | 2,709,652 | +3.41(+1.93%) |
Aug 15, 2019 | 174.71 | 177.39 | 174.10 | 176.77 | 2,072,421 | +2.41(+1.39%) |
Aug 14, 2019 | 177.55 | 178.47 | 174.20 | 174.35 | 2,484,127 | -5.51(-3.06%) |
Aug 13, 2019 | 176.02 | 180.00 | 176.02 | 179.86 | 2,294,521 | +2.69(+1.52%) |
Aug 12, 2019 | 178.56 | 178.93 | 176.54 | 177.18 | 1,646,689 | -1.38(-0.77%) |
Aug 09, 2019 | 180.54 | 180.60 | 177.37 | 178.56 | 1,964,358 | -2.52(-1.39%) |
Aug 08, 2019 | 177.18 | 181.17 | 176.60 | 181.08 | 1,934,620 | +4.95(+2.81%) |
Aug 07, 2019 | 174.58 | 176.58 | 171.96 | 176.12 | 2,675,589 | +0.06(+0.03%) |
Aug 06, 2019 | 174.07 | 176.77 | 173.92 | 176.07 | 2,204,332 | +3.04(+1.76%) |
Aug 05, 2019 | 176.79 | 178.11 | 171.80 | 173.03 | 2,597,286 | -6.96(-3.86%) |
Aug 02, 2019 | 181.35 | 181.35 | 177.65 | 179.99 | 1,965,752 | -1.07(-0.59%) |