Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 179.00 | 180.03 | 178.34 | 179.12 | 611,000 | -0.56(-0.31%) |
Nov 27, 2019 | 179.00 | 179.81 | 177.12 | 179.68 | 1,660,000 | +1.69(+0.95%) |
Nov 26, 2019 | 176.45 | 179.13 | 176.45 | 177.99 | 2,417,811 | +1.54(+0.87%) |
Nov 25, 2019 | 174.98 | 178.24 | 174.76 | 176.45 | 2,229,452 | +3.61(+2.09%) |
Nov 22, 2019 | 172.30 | 173.69 | 170.35 | 172.84 | 1,205,500 | +1.33(+0.78%) |
Nov 21, 2019 | 172.60 | 174.37 | 169.36 | 171.51 | 1,612,403 | -1.05(-0.61%) |
Nov 20, 2019 | 167.70 | 173.40 | 166.97 | 172.56 | 2,672,397 | +5.67(+3.40%) |
Nov 19, 2019 | 165.00 | 167.55 | 163.96 | 166.89 | 1,954,739 | +2.89(+1.76%) |
Nov 18, 2019 | 162.54 | 164.80 | 161.38 | 164.00 | 3,493,323 | -1.98(-1.19%) |
Nov 15, 2019 | 165.90 | 166.09 | 162.53 | 165.98 | 1,588,200 | +1.18(+0.72%) |
Nov 14, 2019 | 165.84 | 166.30 | 163.83 | 164.80 | 2,012,723 | -1.58(-0.95%) |
Nov 13, 2019 | 164.00 | 166.73 | 163.41 | 166.38 | 1,448,779 | +2.67(+1.63%) |
Nov 12, 2019 | 163.93 | 165.14 | 163.03 | 163.71 | 1,028,333 | -0.26(-0.16%) |
Nov 11, 2019 | 162.10 | 165.34 | 160.95 | 163.97 | 1,318,682 | +1.55(+0.95%) |
Nov 08, 2019 | 159.48 | 162.92 | 158.79 | 162.42 | 1,413,800 | +1.98(+1.23%) |
Nov 07, 2019 | 161.49 | 162.86 | 159.86 | 160.44 | 1,102,985 | -1.11(-0.69%) |
Nov 06, 2019 | 160.63 | 162.50 | 159.81 | 161.55 | 1,216,213 | +0.17(+0.11%) |
Nov 05, 2019 | 165.44 | 165.89 | 159.47 | 161.38 | 1,301,786 | -3.81(-2.31%) |
Nov 04, 2019 | 166.89 | 167.66 | 162.45 | 165.19 | 2,057,490 | -0.14(-0.08%) |
Nov 01, 2019 | 163.63 | 165.71 | 161.82 | 165.33 | 1,096,200 | +3.17(+1.95%) |
Oct 31, 2019 | 163.68 | 164.10 | 159.00 | 162.16 | 1,151,995 | -1.94(-1.18%) |
Oct 30, 2019 | 159.71 | 164.55 | 157.87 | 164.10 | 1,393,963 | +5.99(+3.79%) |
Oct 29, 2019 | 159.77 | 161.47 | 157.95 | 158.11 | 941,997 | -1.29(-0.81%) |
Oct 28, 2019 | 161.31 | 162.24 | 158.85 | 159.40 | 1,429,483 | -1.35(-0.84%) |
Oct 25, 2019 | 157.78 | 160.95 | 156.20 | 160.75 | 1,213,800 | +2.16(+1.36%) |
Oct 24, 2019 | 154.99 | 158.87 | 154.41 | 158.59 | 2,331,359 | +6.30(+4.14%) |
Oct 23, 2019 | 152.53 | 157.17 | 151.96 | 152.29 | 2,781,930 | -0.73(-0.48%) |
Oct 22, 2019 | 157.84 | 157.84 | 152.68 | 153.02 | 2,175,980 | -1.07(-0.69%) |
Oct 21, 2019 | 154.89 | 155.63 | 152.66 | 154.09 | 2,099,923 | -0.45(-0.29%) |
Oct 18, 2019 | 157.94 | 158.63 | 151.06 | 154.54 | 4,154,900 | -3.29(-2.08%) |
Oct 17, 2019 | 159.10 | 160.66 | 156.37 | 157.83 | 3,487,698 | -2.63(-1.64%) |
Oct 16, 2019 | 168.00 | 168.02 | 156.86 | 160.46 | 10,867,040 | -20.50(-11.33%) |
Oct 15, 2019 | 180.45 | 185.62 | 180.30 | 180.96 | 3,082,521 | +0.72(+0.40%) |
Oct 14, 2019 | 179.10 | 181.72 | 178.24 | 180.24 | 894,231 | -0.20(-0.11%) |
Oct 11, 2019 | 180.16 | 183.09 | 177.72 | 180.44 | 2,674,000 | +6.12(+3.51%) |
Oct 10, 2019 | 171.87 | 175.19 | 171.37 | 174.32 | 806,806 | +1.03(+0.59%) |
Oct 09, 2019 | 171.88 | 173.85 | 170.70 | 173.29 | 934,224 | +3.80(+2.24%) |
Oct 08, 2019 | 176.40 | 176.55 | 169.30 | 169.49 | 2,332,022 | -8.35(-4.70%) |
Oct 07, 2019 | 171.46 | 179.17 | 171.46 | 177.84 | 2,021,191 | +3.96(+2.28%) |
Oct 04, 2019 | 173.15 | 175.46 | 170.10 | 173.88 | 1,621,700 | +1.75(+1.02%) |
Oct 03, 2019 | 165.99 | 172.32 | 163.75 | 172.13 | 1,839,105 | +6.32(+3.81%) |
Oct 02, 2019 | 166.92 | 167.87 | 164.63 | 165.81 | 1,871,956 | -2.93(-1.74%) |
Oct 01, 2019 | 170.07 | 171.41 | 168.54 | 168.74 | 1,374,844 | -1.22(-0.72%) |
Sep 30, 2019 | 169.00 | 171.08 | 167.72 | 169.96 | 1,424,687 | +1.31(+0.78%) |
Sep 27, 2019 | 174.79 | 174.79 | 165.07 | 168.65 | 2,231,100 | -5.79(-3.32%) |
Sep 26, 2019 | 170.00 | 175.92 | 169.80 | 174.44 | 3,072,030 | +4.46(+2.62%) |
Sep 25, 2019 | 167.52 | 170.15 | 163.26 | 169.98 | 2,428,521 | +2.47(+1.47%) |
Sep 24, 2019 | 175.01 | 176.75 | 166.60 | 167.51 | 2,128,260 | -6.94(-3.98%) |
Sep 23, 2019 | 174.93 | 175.63 | 173.27 | 174.45 | 1,323,562 | -0.52(-0.30%) |
Sep 20, 2019 | 172.94 | 175.52 | 172.19 | 174.97 | 2,596,400 | +2.23(+1.29%) |
Sep 19, 2019 | 175.50 | 176.81 | 172.08 | 172.74 | 1,659,258 | -2.77(-1.58%) |
Sep 18, 2019 | 173.93 | 176.48 | 172.22 | 175.51 | 1,904,726 | +0.44(+0.25%) |
Sep 17, 2019 | 173.01 | 175.56 | 172.50 | 175.07 | 1,456,867 | +2.07(+1.20%) |
Sep 16, 2019 | 166.24 | 174.10 | 165.83 | 173.00 | 1,971,600 | +5.41(+3.23%) |
Sep 13, 2019 | 170.22 | 171.98 | 167.14 | 167.59 | 1,615,200 | -2.79(-1.64%) |
Sep 12, 2019 | 173.81 | 174.39 | 170.19 | 170.38 | 1,694,399 | -2.18(-1.26%) |
Sep 11, 2019 | 173.88 | 175.32 | 171.15 | 172.56 | 1,821,372 | -1.33(-0.76%) |
Sep 10, 2019 | 168.50 | 174.01 | 166.57 | 173.89 | 2,836,983 | +2.85(+1.67%) |
Sep 09, 2019 | 172.87 | 173.50 | 166.00 | 171.04 | 3,489,014 | -1.26(-0.73%) |
Sep 06, 2019 | 176.08 | 177.50 | 172.21 | 172.30 | 1,435,300 | -3.60(-2.05%) |
Sep 05, 2019 | 176.00 | 177.83 | 173.51 | 175.90 | 1,957,612 | +2.23(+1.28%) |
Sep 04, 2019 | 176.42 | 177.92 | 172.95 | 173.67 | 2,672,990 | -1.31(-0.75%) |