Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 189.22 | 189.31 | 187.50 | 187.62 | 444,606 | -1.99(-1.05%) |
Nov 27, 2019 | 188.91 | 189.61 | 188.50 | 189.61 | 596,273 | +1.34(+0.71%) |
Nov 26, 2019 | 187.73 | 188.54 | 187.26 | 188.27 | 753,667 | +0.67(+0.36%) |
Nov 25, 2019 | 185.98 | 187.80 | 185.94 | 187.60 | 766,974 | +2.28(+1.23%) |
Nov 22, 2019 | 185.39 | 185.64 | 184.60 | 185.32 | 683,094 | +0.49(+0.26%) |
Nov 21, 2019 | 186.31 | 186.31 | 184.58 | 184.84 | 1,113,503 | -1.31(-0.70%) |
Nov 20, 2019 | 186.13 | 187.07 | 184.84 | 186.14 | 685,452 | -0.57(-0.30%) |
Nov 19, 2019 | 186.97 | 187.20 | 186.01 | 186.71 | 698,531 | +0.37(+0.20%) |
Nov 18, 2019 | 186.33 | 186.46 | 185.84 | 186.34 | 660,213 | -0.30(-0.16%) |
Nov 15, 2019 | 186.85 | 186.92 | 186.01 | 186.64 | 729,934 | +0.92(+0.49%) |
Nov 14, 2019 | 185.11 | 185.99 | 184.89 | 185.72 | 944,576 | +0.36(+0.20%) |
Nov 13, 2019 | 184.77 | 185.69 | 184.43 | 185.36 | 683,871 | -0.31(-0.17%) |
Nov 12, 2019 | 186.15 | 186.76 | 185.36 | 185.67 | 554,549 | -0.34(-0.19%) |
Nov 11, 2019 | 185.29 | 186.43 | 185.10 | 186.01 | 455,678 | -0.32(-0.17%) |
Nov 08, 2019 | 185.49 | 186.35 | 185.05 | 186.33 | 481,263 | +0.50(+0.27%) |
Nov 07, 2019 | 186.82 | 187.40 | 185.41 | 185.83 | 727,514 | +0.28(+0.15%) |
Nov 06, 2019 | 186.20 | 186.20 | 185.00 | 185.55 | 665,598 | -0.78(-0.42%) |
Nov 05, 2019 | 186.37 | 187.38 | 186.13 | 186.32 | 820,242 | +0.46(+0.25%) |
Nov 04, 2019 | 185.99 | 186.23 | 185.23 | 185.86 | 964,354 | +0.97(+0.52%) |
Nov 01, 2019 | 183.34 | 184.90 | 183.14 | 184.89 | 843,658 | +2.68(+1.47%) |
Oct 31, 2019 | 183.32 | 183.32 | 181.36 | 182.22 | 938,351 | -1.42(-0.77%) |
Oct 30, 2019 | 183.87 | 183.94 | 182.48 | 183.63 | 725,287 | -0.44(-0.24%) |
Oct 29, 2019 | 183.07 | 184.55 | 182.88 | 184.07 | 871,983 | +0.49(+0.27%) |
Oct 28, 2019 | 183.34 | 184.55 | 183.34 | 183.58 | 838,198 | +1.06(+0.58%) |
Oct 25, 2019 | 181.41 | 183.07 | 181.39 | 182.52 | 513,204 | +0.96(+0.53%) |
Oct 24, 2019 | 182.28 | 182.31 | 180.76 | 181.56 | 719,812 | +0.05(+0.03%) |
Oct 23, 2019 | 181.42 | 181.72 | 180.73 | 181.52 | 656,621 | +0.17(+0.09%) |
Oct 22, 2019 | 181.63 | 182.35 | 180.92 | 181.35 | 523,345 | -0.06(-0.03%) |
Oct 21, 2019 | 181.71 | 182.25 | 181.30 | 181.41 | 715,834 | +1.04(+0.58%) |
Oct 18, 2019 | 180.07 | 180.82 | 179.35 | 180.36 | 976,568 | -0.16(-0.09%) |
Oct 17, 2019 | 179.88 | 180.82 | 179.49 | 180.52 | 961,667 | +1.51(+0.84%) |
Oct 16, 2019 | 178.75 | 179.77 | 178.50 | 179.01 | 1,027,069 | -0.19(-0.10%) |
Oct 15, 2019 | 178.41 | 179.78 | 177.79 | 179.19 | 755,442 | +1.37(+0.77%) |
Oct 14, 2019 | 178.15 | 178.19 | 177.22 | 177.82 | 418,528 | -0.65(-0.37%) |
Oct 11, 2019 | 177.57 | 180.02 | 177.52 | 178.47 | 1,064,889 | +2.97(+1.69%) |
Oct 10, 2019 | 174.63 | 176.16 | 174.47 | 175.51 | 708,153 | +1.05(+0.60%) |
Oct 09, 2019 | 174.60 | 175.15 | 173.63 | 174.45 | 922,022 | +1.13(+0.65%) |
Oct 08, 2019 | 174.80 | 175.09 | 173.15 | 173.32 | 771,729 | -3.07(-1.74%) |
Oct 07, 2019 | 176.79 | 177.66 | 176.00 | 176.40 | 663,145 | -0.89(-0.50%) |
Oct 04, 2019 | 175.89 | 177.31 | 175.15 | 177.28 | 641,077 | +1.75(+1.00%) |
Oct 03, 2019 | 174.07 | 175.56 | 172.20 | 175.53 | 1,024,206 | +1.00(+0.57%) |
Oct 02, 2019 | 175.77 | 175.99 | 173.25 | 174.53 | 1,325,000 | -2.35(-1.33%) |
Oct 01, 2019 | 180.82 | 181.67 | 176.63 | 176.88 | 1,146,935 | -3.40(-1.88%) |
Sep 30, 2019 | 179.24 | 180.71 | 179.24 | 180.28 | 1,079,998 | +1.31(+0.73%) |
Sep 27, 2019 | 180.82 | 181.38 | 178.26 | 178.97 | 799,712 | -1.28(-0.71%) |
Sep 26, 2019 | 181.20 | 181.20 | 179.56 | 180.25 | 726,812 | -1.06(-0.59%) |
Sep 25, 2019 | 179.02 | 181.60 | 178.89 | 181.31 | 1,564,513 | -0.63(-0.35%) |
Sep 24, 2019 | 181.58 | 182.10 | 178.75 | 181.95 | 1,016,724 | +0.77(+0.43%) |
Sep 23, 2019 | 180.40 | 181.93 | 180.14 | 181.17 | 1,330,098 | +0.38(+0.21%) |
Sep 20, 2019 | 181.60 | 182.47 | 180.37 | 180.79 | 1,108,461 | -0.66(-0.36%) |
Sep 19, 2019 | 182.23 | 182.97 | 181.20 | 181.45 | 1,174,760 | -0.38(-0.21%) |
Sep 18, 2019 | 182.05 | 182.16 | 180.30 | 181.83 | 826,409 | -0.37(-0.20%) |
Sep 17, 2019 | 182.47 | 182.51 | 181.57 | 182.20 | 1,136,566 | -0.65(-0.36%) |
Sep 16, 2019 | 182.20 | 183.49 | 181.68 | 182.85 | 713,584 | +0.17(+0.09%) |
Sep 13, 2019 | 183.25 | 183.95 | 182.50 | 182.69 | 1,046,233 | +0.12(+0.07%) |
Sep 12, 2019 | 183.00 | 183.20 | 181.47 | 182.57 | 796,067 | -0.06(-0.04%) |
Sep 11, 2019 | 180.56 | 182.66 | 179.27 | 182.63 | 882,130 | +2.39(+1.32%) |
Sep 10, 2019 | 178.85 | 180.24 | 177.80 | 180.24 | 708,807 | +1.07(+0.60%) |
Sep 09, 2019 | 178.35 | 179.18 | 177.70 | 179.18 | 646,550 | +1.49(+0.84%) |
Sep 06, 2019 | 178.06 | 178.63 | 177.53 | 177.69 | 870,426 | -0.17(-0.09%) |
Sep 05, 2019 | 177.01 | 178.54 | 176.53 | 177.86 | 865,808 | +3.03(+1.73%) |
Sep 04, 2019 | 174.41 | 174.93 | 173.84 | 174.83 | 537,357 | +2.19(+1.27%) |