Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 175.15 | 176.70 | 174.70 | 175.77 | 728,863 | +0.04(+0.02%) |
Nov 27, 2019 | 175.57 | 176.77 | 174.49 | 175.73 | 1,075,572 | +0.52(+0.30%) |
Nov 26, 2019 | 174.43 | 175.98 | 174.16 | 175.20 | 2,386,659 | +0.84(+0.48%) |
Nov 25, 2019 | 175.45 | 176.18 | 173.81 | 174.36 | 1,342,672 | +0.97(+0.56%) |
Nov 22, 2019 | 173.87 | 174.46 | 171.73 | 173.39 | 1,264,125 | +0.25(+0.15%) |
Nov 21, 2019 | 174.74 | 176.02 | 172.78 | 173.14 | 1,339,008 | -2.06(-1.17%) |
Nov 20, 2019 | 176.11 | 176.57 | 173.54 | 175.19 | 1,432,534 | -1.18(-0.67%) |
Nov 19, 2019 | 175.19 | 176.50 | 174.45 | 176.37 | 1,837,035 | +2.03(+1.16%) |
Nov 18, 2019 | 174.39 | 175.07 | 173.60 | 174.34 | 1,771,462 | +0.39(+0.22%) |
Nov 15, 2019 | 173.41 | 174.25 | 172.14 | 173.95 | 2,532,165 | +1.68(+0.97%) |
Nov 14, 2019 | 168.26 | 172.34 | 168.17 | 172.27 | 2,528,973 | +3.80(+2.26%) |
Nov 13, 2019 | 166.31 | 168.57 | 166.03 | 168.47 | 1,921,338 | +1.67(+1.00%) |
Nov 12, 2019 | 167.23 | 168.49 | 165.81 | 166.80 | 1,441,124 | -0.13(-0.08%) |
Nov 11, 2019 | 164.08 | 167.08 | 163.77 | 166.93 | 1,044,824 | +1.68(+1.02%) |
Nov 08, 2019 | 164.04 | 165.31 | 163.10 | 165.25 | 942,967 | +1.23(+0.75%) |
Nov 07, 2019 | 162.52 | 165.27 | 161.65 | 164.01 | 1,331,725 | +1.87(+1.16%) |
Nov 06, 2019 | 160.64 | 162.25 | 159.72 | 162.14 | 1,262,545 | +0.51(+0.32%) |
Nov 05, 2019 | 164.36 | 164.78 | 159.88 | 161.63 | 1,651,299 | -2.66(-1.62%) |
Nov 04, 2019 | 167.84 | 167.90 | 164.06 | 164.28 | 1,732,672 | -2.99(-1.79%) |
Nov 01, 2019 | 165.59 | 167.69 | 162.59 | 167.28 | 2,207,092 | +3.08(+1.87%) |
Oct 31, 2019 | 164.36 | 168.98 | 163.57 | 164.20 | 4,345,087 | +3.53(+2.20%) |
Oct 30, 2019 | 158.85 | 161.06 | 158.11 | 160.66 | 2,063,504 | +2.27(+1.43%) |
Oct 29, 2019 | 157.26 | 158.57 | 156.69 | 158.39 | 1,658,688 | +0.97(+0.62%) |
Oct 28, 2019 | 157.38 | 157.93 | 155.32 | 157.42 | 1,546,295 | +0.84(+0.53%) |
Oct 25, 2019 | 156.02 | 157.13 | 154.93 | 156.59 | 1,080,209 | +0.10(+0.06%) |
Oct 24, 2019 | 152.67 | 156.80 | 152.67 | 156.49 | 1,331,077 | +4.82(+3.18%) |
Oct 23, 2019 | 150.60 | 152.23 | 149.98 | 151.67 | 2,571,143 | +1.11(+0.73%) |
Oct 22, 2019 | 156.60 | 157.56 | 150.38 | 150.56 | 2,549,338 | -6.04(-3.86%) |
Oct 21, 2019 | 156.38 | 156.94 | 154.68 | 156.60 | 1,235,633 | +1.18(+0.76%) |
Oct 18, 2019 | 158.27 | 158.27 | 154.35 | 155.41 | 1,972,484 | -3.02(-1.90%) |
Oct 17, 2019 | 160.52 | 161.92 | 158.04 | 158.43 | 1,947,010 | -1.49(-0.93%) |
Oct 16, 2019 | 159.52 | 160.18 | 157.54 | 159.92 | 1,818,442 | -0.09(-0.05%) |
Oct 15, 2019 | 160.12 | 160.32 | 157.90 | 160.00 | 2,225,313 | +0.70(+0.44%) |
Oct 14, 2019 | 158.41 | 159.60 | 157.81 | 159.31 | 1,709,521 | +1.18(+0.75%) |
Oct 11, 2019 | 158.30 | 160.80 | 157.94 | 158.12 | 1,299,568 | +1.73(+1.10%) |
Oct 10, 2019 | 155.88 | 157.07 | 155.30 | 156.40 | 1,752,958 | +0.05(+0.03%) |
Oct 09, 2019 | 153.97 | 156.93 | 153.40 | 156.35 | 1,384,258 | +3.47(+2.27%) |
Oct 08, 2019 | 154.07 | 154.81 | 152.06 | 152.88 | 1,763,178 | -2.60(-1.67%) |
Oct 07, 2019 | 154.98 | 155.93 | 153.67 | 155.48 | 1,807,733 | -0.62(-0.40%) |
Oct 04, 2019 | 154.67 | 156.24 | 153.57 | 156.10 | 1,381,377 | +2.21(+1.44%) |
Oct 03, 2019 | 151.78 | 154.10 | 149.25 | 153.89 | 2,114,241 | +1.74(+1.14%) |
Oct 02, 2019 | 152.40 | 152.83 | 150.00 | 152.15 | 2,902,964 | -1.31(-0.85%) |
Oct 01, 2019 | 154.62 | 155.71 | 153.31 | 153.46 | 2,651,299 | -0.85(-0.55%) |
Sep 30, 2019 | 152.22 | 154.70 | 151.64 | 154.32 | 2,252,291 | +2.10(+1.38%) |
Sep 27, 2019 | 155.95 | 155.95 | 150.87 | 152.22 | 2,511,352 | -3.09(-1.99%) |
Sep 26, 2019 | 156.03 | 156.19 | 154.52 | 155.31 | 2,566,995 | -0.55(-0.35%) |
Sep 25, 2019 | 155.17 | 156.00 | 153.11 | 155.86 | 2,501,157 | +0.01(+0.01%) |
Sep 24, 2019 | 156.47 | 158.43 | 154.29 | 155.85 | 3,650,212 | +0.89(+0.58%) |
Sep 23, 2019 | 155.71 | 156.74 | 154.25 | 154.96 | 3,245,062 | -1.90(-1.21%) |
Sep 20, 2019 | 158.23 | 159.12 | 155.06 | 156.86 | 5,380,542 | -1.03(-0.65%) |
Sep 19, 2019 | 159.25 | 161.45 | 157.72 | 157.89 | 3,168,903 | -1.62(-1.02%) |
Sep 18, 2019 | 159.41 | 160.81 | 156.78 | 159.51 | 3,813,716 | +0.59(+0.37%) |
Sep 17, 2019 | 162.13 | 166.51 | 157.41 | 158.92 | 11,265,798 | -2.27(-1.41%) |
Sep 16, 2019 | 161.37 | 162.96 | 160.06 | 161.19 | 1,352,093 | -1.40(-0.86%) |
Sep 13, 2019 | 162.86 | 163.62 | 161.01 | 162.59 | 2,412,542 | -0.50(-0.30%) |
Sep 12, 2019 | 162.35 | 164.65 | 162.00 | 163.08 | 2,501,710 | +2.32(+1.44%) |
Sep 11, 2019 | 159.75 | 162.24 | 158.23 | 160.76 | 2,138,904 | +0.38(+0.24%) |
Sep 10, 2019 | 164.68 | 164.68 | 158.99 | 160.38 | 2,694,323 | -5.38(-3.24%) |
Sep 09, 2019 | 170.10 | 170.72 | 164.46 | 165.76 | 2,767,729 | -3.47(-2.05%) |
Sep 06, 2019 | 169.48 | 170.76 | 168.04 | 169.22 | 1,903,875 | -0.46(-0.27%) |
Sep 05, 2019 | 167.11 | 170.30 | 166.59 | 169.68 | 2,793,966 | +4.84(+2.94%) |
Sep 04, 2019 | 163.49 | 164.88 | 162.76 | 164.84 | 1,496,784 | +2.52(+1.55%) |