Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 166.06 | 166.12 | 164.68 | 165.39 | 481,673 | -0.29(-0.18%) |
Oct 30, 2019 | 164.96 | 165.88 | 164.23 | 165.69 | 509,381 | +0.92(+0.56%) |
Oct 29, 2019 | 165.30 | 165.77 | 164.74 | 164.76 | 561,450 | -0.76(-0.46%) |
Oct 28, 2019 | 165.06 | 165.71 | 165.04 | 165.52 | 533,847 | +1.15(+0.70%) |
Oct 25, 2019 | 163.00 | 164.64 | 162.88 | 164.37 | 420,198 | +0.74(+0.45%) |
Oct 24, 2019 | 163.37 | 163.83 | 162.75 | 163.63 | 508,466 | +1.38(+0.85%) |
Oct 23, 2019 | 161.68 | 162.41 | 161.56 | 162.25 | 507,874 | +0.46(+0.28%) |
Oct 22, 2019 | 163.80 | 164.10 | 161.72 | 161.80 | 816,494 | -1.86(-1.14%) |
Oct 21, 2019 | 163.28 | 163.66 | 162.70 | 163.66 | 471,263 | +1.15(+0.71%) |
Oct 18, 2019 | 163.62 | 163.83 | 161.69 | 162.50 | 662,167 | -1.26(-0.77%) |
Oct 17, 2019 | 164.25 | 164.51 | 163.45 | 163.76 | 522,472 | +0.35(+0.21%) |
Oct 16, 2019 | 163.39 | 163.67 | 162.76 | 163.42 | 821,317 | -0.50(-0.30%) |
Oct 15, 2019 | 162.81 | 164.26 | 162.81 | 163.91 | 385,495 | +1.67(+1.03%) |
Oct 14, 2019 | 162.15 | 162.82 | 162.15 | 162.24 | 705,903 | -0.04(-0.02%) |
Oct 11, 2019 | 162.37 | 163.55 | 162.19 | 162.28 | 514,778 | +1.71(+1.06%) |
Oct 10, 2019 | 159.61 | 161.11 | 159.45 | 160.58 | 715,095 | +0.93(+0.58%) |
Oct 09, 2019 | 160.16 | 160.16 | 158.91 | 159.65 | 440,182 | +1.75(+1.11%) |
Oct 08, 2019 | 159.22 | 159.79 | 157.84 | 157.90 | 558,885 | -2.44(-1.52%) |
Oct 07, 2019 | 160.36 | 161.39 | 159.97 | 160.34 | 450,636 | -0.60(-0.37%) |
Oct 04, 2019 | 159.38 | 161.05 | 159.38 | 160.94 | 886,397 | +2.29(+1.44%) |
Oct 03, 2019 | 156.83 | 158.72 | 155.14 | 158.66 | 773,670 | +1.75(+1.11%) |
Oct 02, 2019 | 158.68 | 158.84 | 156.06 | 156.91 | 654,722 | -2.71(-1.69%) |
Oct 01, 2019 | 161.76 | 162.23 | 159.61 | 159.62 | 628,419 | -1.60(-0.99%) |
Sep 30, 2019 | 160.59 | 161.58 | 160.33 | 161.22 | 410,849 | +1.04(+0.65%) |
Sep 27, 2019 | 162.47 | 162.49 | 159.08 | 160.18 | 438,454 | -1.83(-1.13%) |
Sep 26, 2019 | 162.16 | 162.46 | 161.02 | 162.01 | 402,312 | -0.21(-0.13%) |
Sep 25, 2019 | 160.91 | 162.51 | 159.65 | 162.22 | 453,265 | +1.32(+0.82%) |
Sep 24, 2019 | 163.36 | 163.78 | 160.26 | 160.91 | 727,495 | -1.69(-1.04%) |
Sep 23, 2019 | 162.19 | 162.97 | 162.15 | 162.59 | 480,834 | +0.09(+0.05%) |
Sep 20, 2019 | 164.21 | 164.41 | 162.04 | 162.50 | 419,991 | -1.43(-0.87%) |
Sep 19, 2019 | 164.08 | 164.75 | 163.72 | 163.93 | 453,803 | +0.16(+0.09%) |
Sep 18, 2019 | 163.48 | 163.78 | 161.80 | 163.78 | 494,571 | +0.10(+0.06%) |
Sep 17, 2019 | 162.71 | 163.68 | 162.70 | 163.68 | 464,224 | +0.98(+0.60%) |
Sep 16, 2019 | 162.33 | 162.96 | 161.80 | 162.70 | 472,092 | -0.41(-0.25%) |
Sep 13, 2019 | 163.72 | 163.89 | 162.87 | 163.11 | 1,083,191 | -0.54(-0.33%) |
Sep 12, 2019 | 163.57 | 164.51 | 163.43 | 163.65 | 482,967 | +0.91(+0.56%) |
Sep 11, 2019 | 161.87 | 162.81 | 161.50 | 162.74 | 508,014 | +1.06(+0.66%) |
Sep 10, 2019 | 161.77 | 161.77 | 160.29 | 161.68 | 523,522 | -0.89(-0.55%) |
Sep 09, 2019 | 164.25 | 164.25 | 161.87 | 162.57 | 563,015 | -1.14(-0.70%) |
Sep 06, 2019 | 164.00 | 164.18 | 163.43 | 163.71 | 539,528 | -0.13(-0.08%) |
Sep 05, 2019 | 163.01 | 164.12 | 162.97 | 163.84 | 665,292 | +2.45(+1.52%) |
Sep 04, 2019 | 160.81 | 161.41 | 160.27 | 161.39 | 599,911 | +1.92(+1.20%) |
Sep 03, 2019 | 159.72 | 160.47 | 158.88 | 159.47 | 830,932 | -1.28(-0.79%) |
Aug 30, 2019 | 162.07 | 162.09 | 159.95 | 160.75 | 596,696 | -0.47(-0.29%) |
Aug 29, 2019 | 160.65 | 161.52 | 160.05 | 161.22 | 659,843 | +2.39(+1.50%) |
Aug 28, 2019 | 157.57 | 159.02 | 156.94 | 158.82 | 518,533 | +0.78(+0.50%) |
Aug 27, 2019 | 159.36 | 159.56 | 157.50 | 158.04 | 1,167,452 | -0.36(-0.23%) |
Aug 26, 2019 | 158.13 | 158.40 | 157.04 | 158.40 | 851,267 | +1.88(+1.20%) |
Aug 23, 2019 | 160.09 | 161.26 | 155.90 | 156.52 | 862,066 | -4.39(-2.73%) |
Aug 22, 2019 | 161.50 | 161.83 | 159.58 | 160.91 | 432,513 | -0.20(-0.13%) |
Aug 21, 2019 | 160.93 | 161.38 | 160.64 | 161.12 | 466,656 | +1.62(+1.01%) |
Aug 20, 2019 | 160.06 | 160.78 | 159.50 | 159.50 | 603,981 | -0.78(-0.49%) |
Aug 19, 2019 | 160.35 | 160.71 | 159.66 | 160.29 | 465,841 | +2.03(+1.28%) |
Aug 16, 2019 | 157.22 | 158.51 | 157.14 | 158.25 | 475,847 | +2.25(+1.44%) |
Aug 15, 2019 | 155.85 | 156.41 | 154.72 | 156.00 | 725,454 | +0.80(+0.52%) |
Aug 14, 2019 | 157.45 | 157.94 | 155.20 | 155.20 | 804,130 | -4.80(-3.00%) |
Aug 13, 2019 | 157.06 | 160.78 | 156.82 | 160.00 | 783,201 | +2.80(+1.78%) |
Aug 12, 2019 | 158.21 | 158.56 | 156.64 | 157.20 | 536,662 | -2.00(-1.26%) |
Aug 09, 2019 | 159.78 | 160.20 | 158.17 | 159.20 | 632,774 | -1.24(-0.77%) |
Aug 08, 2019 | 157.94 | 160.44 | 157.52 | 160.44 | 1,008,381 | +3.54(+2.26%) |
Aug 07, 2019 | 154.50 | 157.21 | 153.40 | 156.90 | 1,255,532 | +0.74(+0.47%) |
Aug 06, 2019 | 155.17 | 156.44 | 154.40 | 156.16 | 1,249,848 | +2.34(+1.52%) |
Aug 05, 2019 | 155.92 | 156.20 | 152.50 | 153.82 | 1,710,431 | -5.35(-3.36%) |
Aug 02, 2019 | 160.09 | 160.18 | 158.13 | 159.17 | 1,128,057 | -1.59(-0.99%) |