Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 172.42 | 172.52 | 171.89 | 172.00 | 285,495 | -0.67(-0.39%) |
Nov 27, 2019 | 172.08 | 172.69 | 171.76 | 172.67 | 463,723 | +1.15(+0.67%) |
Nov 26, 2019 | 171.03 | 171.74 | 170.96 | 171.51 | 593,427 | +0.59(+0.35%) |
Nov 25, 2019 | 169.95 | 170.94 | 169.68 | 170.92 | 511,895 | +1.68(+0.99%) |
Nov 22, 2019 | 169.62 | 169.63 | 168.55 | 169.24 | 431,440 | +0.08(+0.05%) |
Nov 21, 2019 | 169.92 | 169.92 | 168.94 | 169.17 | 504,107 | -0.73(-0.43%) |
Nov 20, 2019 | 170.07 | 170.75 | 168.76 | 169.89 | 924,151 | -0.53(-0.31%) |
Nov 19, 2019 | 170.63 | 170.77 | 169.85 | 170.43 | 602,602 | +0.32(+0.19%) |
Nov 18, 2019 | 169.70 | 170.35 | 169.42 | 170.11 | 562,616 | +0.21(+0.13%) |
Nov 15, 2019 | 169.57 | 169.89 | 169.01 | 169.89 | 683,414 | +1.21(+0.72%) |
Nov 14, 2019 | 167.84 | 168.72 | 167.72 | 168.68 | 441,321 | +0.63(+0.37%) |
Nov 13, 2019 | 167.14 | 168.19 | 167.14 | 168.05 | 434,614 | +0.42(+0.25%) |
Nov 12, 2019 | 167.33 | 168.16 | 167.25 | 167.63 | 391,051 | +0.50(+0.30%) |
Nov 11, 2019 | 166.38 | 167.23 | 166.22 | 167.13 | 365,384 | +0.05(+0.03%) |
Nov 08, 2019 | 166.54 | 167.08 | 166.14 | 167.08 | 476,203 | +0.34(+0.20%) |
Nov 07, 2019 | 167.07 | 167.56 | 166.41 | 166.74 | 512,215 | +0.49(+0.30%) |
Nov 06, 2019 | 166.35 | 166.41 | 165.55 | 166.25 | 538,313 | -0.22(-0.13%) |
Nov 05, 2019 | 167.21 | 167.21 | 166.07 | 166.47 | 734,524 | -0.50(-0.30%) |
Nov 04, 2019 | 167.66 | 167.73 | 166.79 | 166.97 | 972,390 | +0.19(+0.12%) |
Nov 01, 2019 | 166.22 | 166.78 | 165.86 | 166.78 | 596,466 | +1.39(+0.84%) |
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%) |