Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 185.51 | 186.98 | 184.85 | 186.13 | 662,964 | -0.47(-0.25%) |
Nov 27, 2019 | 186.04 | 187.05 | 185.20 | 186.60 | 1,575,341 | +0.98(+0.53%) |
Nov 26, 2019 | 185.64 | 186.61 | 184.19 | 185.62 | 1,854,491 | +0.68(+0.37%) |
Nov 25, 2019 | 184.19 | 185.23 | 182.75 | 184.94 | 1,173,969 | +1.44(+0.79%) |
Nov 22, 2019 | 183.09 | 184.03 | 182.43 | 183.50 | 909,465 | +0.42(+0.23%) |
Nov 21, 2019 | 184.73 | 186.02 | 182.16 | 183.08 | 1,695,865 | -2.40(-1.30%) |
Nov 20, 2019 | 185.56 | 186.66 | 182.59 | 185.49 | 1,816,234 | -0.79(-0.42%) |
Nov 19, 2019 | 183.66 | 186.31 | 183.18 | 186.28 | 1,337,603 | +3.05(+1.66%) |
Nov 18, 2019 | 181.59 | 183.75 | 181.44 | 183.23 | 1,767,491 | +1.81(+0.99%) |
Nov 15, 2019 | 182.10 | 182.67 | 180.66 | 181.42 | 1,437,732 | -0.49(-0.27%) |
Nov 14, 2019 | 179.42 | 182.15 | 179.02 | 181.91 | 1,580,295 | +3.25(+1.82%) |
Nov 13, 2019 | 178.54 | 179.57 | 176.97 | 178.66 | 1,075,891 | +0.12(+0.07%) |
Nov 12, 2019 | 178.40 | 179.58 | 177.81 | 178.53 | 1,092,171 | +0.66(+0.37%) |
Nov 11, 2019 | 177.96 | 178.58 | 176.75 | 177.88 | 852,485 | -0.01(-0.01%) |
Nov 08, 2019 | 178.31 | 179.41 | 176.65 | 177.89 | 982,104 | +0.12(+0.07%) |
Nov 07, 2019 | 178.29 | 179.61 | 177.02 | 177.76 | 1,554,487 | +0.08(+0.04%) |
Nov 06, 2019 | 175.77 | 178.14 | 175.17 | 177.69 | 1,434,954 | +2.91(+1.66%) |
Nov 05, 2019 | 173.49 | 176.07 | 172.58 | 174.78 | 1,776,732 | +2.14(+1.24%) |
Nov 04, 2019 | 177.74 | 177.93 | 170.75 | 172.64 | 2,449,317 | -4.59(-2.59%) |
Nov 01, 2019 | 177.95 | 179.19 | 174.43 | 177.23 | 1,800,191 | +0.29(+0.17%) |
Oct 31, 2019 | 177.00 | 178.51 | 171.03 | 176.94 | 4,643,657 | -6.65(-3.62%) |
Oct 30, 2019 | 183.05 | 184.89 | 182.39 | 183.59 | 3,152,544 | +2.67(+1.48%) |
Oct 29, 2019 | 176.73 | 183.75 | 176.24 | 180.92 | 2,704,629 | +4.51(+2.56%) |
Oct 28, 2019 | 177.79 | 178.57 | 176.05 | 176.41 | 1,778,513 | -2.77(-1.55%) |
Oct 25, 2019 | 177.63 | 180.84 | 177.07 | 179.18 | 1,568,693 | +1.01(+0.56%) |
Oct 24, 2019 | 177.78 | 179.40 | 176.97 | 178.17 | 1,542,075 | +1.59(+0.90%) |
Oct 23, 2019 | 175.87 | 178.69 | 175.67 | 176.59 | 1,697,435 | +0.76(+0.43%) |
Oct 22, 2019 | 178.17 | 180.19 | 175.22 | 175.83 | 1,686,997 | -0.58(-0.33%) |
Oct 21, 2019 | 175.73 | 178.10 | 175.58 | 176.41 | 2,346,976 | +0.17(+0.10%) |
Oct 18, 2019 | 177.30 | 177.57 | 174.63 | 176.24 | 3,755,241 | -2.06(-1.16%) |
Oct 17, 2019 | 184.10 | 185.79 | 178.12 | 178.30 | 2,030,691 | -4.79(-2.62%) |
Oct 16, 2019 | 182.90 | 183.11 | 179.55 | 183.08 | 1,247,426 | +1.57(+0.86%) |
Oct 15, 2019 | 183.43 | 184.72 | 181.42 | 181.52 | 1,312,830 | -1.65(-0.90%) |
Oct 14, 2019 | 184.47 | 185.38 | 181.45 | 183.17 | 908,573 | -0.97(-0.53%) |
Oct 11, 2019 | 181.99 | 185.94 | 181.08 | 184.14 | 1,274,346 | +3.95(+2.19%) |
Oct 10, 2019 | 181.43 | 182.18 | 179.13 | 180.19 | 2,442,683 | -1.34(-0.74%) |
Oct 09, 2019 | 181.02 | 183.02 | 180.22 | 181.53 | 1,414,248 | +1.91(+1.06%) |
Oct 08, 2019 | 183.58 | 184.27 | 179.22 | 179.62 | 1,530,812 | -5.82(-3.14%) |
Oct 07, 2019 | 187.99 | 188.99 | 185.28 | 185.44 | 1,946,621 | -2.77(-1.47%) |
Oct 04, 2019 | 184.47 | 188.52 | 184.47 | 188.21 | 1,025,688 | +4.22(+2.29%) |
Oct 03, 2019 | 182.58 | 184.83 | 182.07 | 184.00 | 1,429,265 | +1.59(+0.87%) |
Oct 02, 2019 | 185.61 | 186.18 | 181.74 | 182.41 | 1,555,142 | -4.96(-2.65%) |
Oct 01, 2019 | 188.95 | 191.33 | 186.53 | 187.37 | 1,253,836 | -1.61(-0.85%) |
Sep 30, 2019 | 186.49 | 189.51 | 185.76 | 188.98 | 1,412,830 | +2.49(+1.33%) |
Sep 27, 2019 | 187.34 | 187.56 | 184.80 | 186.49 | 1,051,480 | +0.94(+0.51%) |
Sep 26, 2019 | 184.26 | 186.41 | 183.97 | 185.55 | 1,007,706 | +1.86(+1.01%) |
Sep 25, 2019 | 185.23 | 186.02 | 183.04 | 183.69 | 1,183,414 | -1.54(-0.83%) |
Sep 24, 2019 | 185.61 | 188.63 | 184.57 | 185.23 | 1,758,394 | +1.90(+1.04%) |
Sep 23, 2019 | 183.01 | 184.93 | 181.95 | 183.33 | 1,036,007 | +1.04(+0.57%) |
Sep 20, 2019 | 183.11 | 185.03 | 182.23 | 182.29 | 2,350,987 | -0.96(-0.52%) |
Sep 19, 2019 | 182.16 | 184.58 | 182.16 | 183.25 | 1,335,824 | +0.85(+0.47%) |
Sep 18, 2019 | 181.86 | 182.62 | 180.31 | 182.40 | 1,337,680 | +0.65(+0.36%) |
Sep 17, 2019 | 183.71 | 184.71 | 181.54 | 181.75 | 1,688,069 | -1.15(-0.63%) |
Sep 16, 2019 | 183.83 | 184.66 | 180.80 | 182.90 | 1,839,864 | -2.16(-1.17%) |
Sep 13, 2019 | 185.66 | 187.84 | 183.88 | 185.06 | 1,838,722 | -2.28(-1.22%) |
Sep 12, 2019 | 189.88 | 190.91 | 187.15 | 187.34 | 1,515,298 | -0.05(-0.03%) |
Sep 11, 2019 | 188.54 | 189.97 | 187.23 | 187.39 | 1,404,552 | -2.08(-1.10%) |
Sep 10, 2019 | 193.55 | 193.78 | 188.08 | 189.47 | 2,439,574 | -5.64(-2.89%) |
Sep 09, 2019 | 196.63 | 196.78 | 194.19 | 195.11 | 1,919,143 | -1.55(-0.79%) |
Sep 06, 2019 | 194.81 | 197.10 | 194.72 | 196.66 | 2,000,002 | +1.95(+1.00%) |
Sep 05, 2019 | 195.39 | 196.43 | 193.35 | 194.71 | 2,223,270 | +2.15(+1.11%) |
Sep 04, 2019 | 191.38 | 193.75 | 189.16 | 192.56 | 2,550,389 | +3.07(+1.62%) |