Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 185.53 | 185.62 | 183.87 | 184.52 | 331,390 | -0.97(-0.52%) |
Nov 27, 2019 | 185.82 | 186.01 | 183.13 | 185.48 | 1,217,503 | -0.51(-0.27%) |
Nov 26, 2019 | 186.76 | 187.17 | 184.73 | 186.00 | 1,130,940 | -1.58(-0.84%) |
Nov 25, 2019 | 184.39 | 187.78 | 183.32 | 187.57 | 1,268,055 | +3.87(+2.11%) |
Nov 22, 2019 | 183.33 | 183.86 | 182.03 | 183.70 | 780,857 | +1.04(+0.57%) |
Nov 21, 2019 | 180.85 | 183.07 | 179.24 | 182.66 | 889,178 | +1.67(+0.92%) |
Nov 20, 2019 | 181.35 | 182.88 | 179.23 | 180.99 | 618,883 | -1.17(-0.64%) |
Nov 19, 2019 | 183.45 | 183.86 | 181.39 | 182.16 | 800,178 | -0.30(-0.16%) |
Nov 18, 2019 | 183.08 | 183.42 | 181.09 | 182.46 | 536,127 | -0.07(-0.04%) |
Nov 15, 2019 | 182.29 | 183.44 | 181.52 | 182.53 | 590,167 | +2.23(+1.24%) |
Nov 14, 2019 | 180.18 | 181.74 | 179.93 | 180.31 | 522,591 | -1.06(-0.58%) |
Nov 13, 2019 | 181.76 | 183.48 | 180.30 | 181.36 | 671,292 | -2.00(-1.09%) |
Nov 12, 2019 | 184.42 | 184.71 | 182.55 | 183.36 | 769,991 | -1.19(-0.64%) |
Nov 11, 2019 | 183.28 | 185.04 | 182.99 | 184.55 | 797,967 | -0.67(-0.36%) |
Nov 08, 2019 | 184.74 | 186.08 | 183.82 | 185.22 | 745,520 | +0.30(+0.16%) |
Nov 07, 2019 | 185.64 | 186.92 | 183.92 | 184.92 | 927,792 | +0.86(+0.47%) |
Nov 06, 2019 | 182.70 | 184.80 | 181.12 | 184.06 | 1,101,029 | +0.47(+0.26%) |
Nov 05, 2019 | 183.50 | 185.85 | 182.26 | 183.58 | 944,022 | +0.05(+0.03%) |
Nov 04, 2019 | 183.27 | 185.51 | 181.43 | 183.54 | 1,695,161 | +2.50(+1.38%) |
Nov 01, 2019 | 171.97 | 181.12 | 171.46 | 181.03 | 1,799,570 | +11.47(+6.76%) |
Oct 31, 2019 | 174.66 | 179.23 | 168.25 | 169.56 | 2,666,551 | -9.67(-5.39%) |
Oct 30, 2019 | 178.76 | 179.43 | 176.40 | 179.23 | 1,661,010 | +0.93(+0.52%) |
Oct 29, 2019 | 174.31 | 178.91 | 173.71 | 178.30 | 846,992 | +2.38(+1.35%) |
Oct 28, 2019 | 177.43 | 178.94 | 175.06 | 175.92 | 1,251,103 | -0.31(-0.17%) |
Oct 25, 2019 | 172.64 | 177.07 | 171.28 | 176.23 | 950,320 | +4.58(+2.67%) |
Oct 24, 2019 | 173.79 | 174.20 | 170.03 | 171.65 | 592,487 | -1.61(-0.93%) |
Oct 23, 2019 | 172.05 | 174.24 | 171.17 | 173.26 | 688,681 | +0.55(+0.32%) |
Oct 22, 2019 | 169.46 | 174.36 | 167.81 | 172.71 | 1,022,371 | +3.23(+1.91%) |
Oct 21, 2019 | 171.69 | 172.58 | 169.14 | 169.47 | 1,109,900 | -1.06(-0.62%) |
Oct 18, 2019 | 168.83 | 171.14 | 168.53 | 170.53 | 1,204,078 | +1.13(+0.67%) |
Oct 17, 2019 | 168.01 | 169.94 | 167.65 | 169.41 | 1,074,700 | +2.84(+1.70%) |
Oct 16, 2019 | 167.00 | 168.68 | 166.05 | 166.57 | 800,880 | -0.29(-0.17%) |
Oct 15, 2019 | 164.61 | 169.43 | 163.28 | 166.86 | 908,236 | +1.94(+1.18%) |
Oct 14, 2019 | 164.85 | 165.88 | 163.41 | 164.92 | 561,610 | -1.11(-0.67%) |
Oct 11, 2019 | 160.79 | 168.19 | 160.75 | 166.03 | 1,136,120 | +8.23(+5.22%) |
Oct 10, 2019 | 155.00 | 159.29 | 155.00 | 157.79 | 667,186 | +2.69(+1.73%) |
Oct 09, 2019 | 155.82 | 155.84 | 153.76 | 155.10 | 787,596 | +1.14(+0.74%) |
Oct 08, 2019 | 155.92 | 156.05 | 153.57 | 153.97 | 859,730 | -3.95(-2.50%) |
Oct 07, 2019 | 160.19 | 160.40 | 157.01 | 157.91 | 931,576 | -3.59(-2.22%) |
Oct 04, 2019 | 159.79 | 161.62 | 157.54 | 161.50 | 790,815 | +2.37(+1.49%) |
Oct 03, 2019 | 157.63 | 159.43 | 154.84 | 159.13 | 778,138 | +0.81(+0.51%) |
Oct 02, 2019 | 160.66 | 161.28 | 156.89 | 158.32 | 1,038,605 | -4.08(-2.51%) |
Oct 01, 2019 | 168.45 | 169.68 | 161.96 | 162.39 | 867,469 | -4.51(-2.70%) |
Sep 30, 2019 | 166.76 | 167.54 | 166.03 | 166.90 | 618,620 | +0.14(+0.08%) |
Sep 27, 2019 | 167.48 | 167.52 | 164.92 | 166.76 | 801,311 | +0.31(+0.19%) |
Sep 26, 2019 | 166.45 | 167.55 | 165.84 | 166.45 | 742,731 | -0.81(-0.49%) |
Sep 25, 2019 | 164.69 | 167.30 | 163.42 | 167.26 | 788,922 | +3.05(+1.86%) |
Sep 24, 2019 | 167.70 | 167.99 | 163.22 | 164.21 | 982,046 | -3.10(-1.86%) |
Sep 23, 2019 | 162.23 | 168.68 | 161.14 | 167.32 | 1,144,518 | +3.71(+2.27%) |
Sep 20, 2019 | 165.06 | 166.21 | 163.47 | 163.60 | 1,111,015 | -0.77(-0.47%) |
Sep 19, 2019 | 165.81 | 166.78 | 164.23 | 164.37 | 559,356 | -1.15(-0.69%) |
Sep 18, 2019 | 164.56 | 165.64 | 162.58 | 165.52 | 743,560 | -0.02(-0.01%) |
Sep 17, 2019 | 164.84 | 165.67 | 162.50 | 165.54 | 914,309 | -0.05(-0.03%) |
Sep 16, 2019 | 166.67 | 167.77 | 164.65 | 165.58 | 826,483 | -2.82(-1.67%) |
Sep 13, 2019 | 169.50 | 170.42 | 167.11 | 168.40 | 868,295 | +0.58(+0.35%) |
Sep 12, 2019 | 170.61 | 170.64 | 166.14 | 167.82 | 985,194 | -2.64(-1.55%) |
Sep 11, 2019 | 167.67 | 170.50 | 165.16 | 170.46 | 1,167,769 | +2.93(+1.75%) |
Sep 10, 2019 | 164.14 | 167.70 | 162.48 | 167.53 | 1,111,573 | +3.54(+2.16%) |
Sep 09, 2019 | 161.01 | 164.23 | 160.07 | 163.99 | 853,498 | +3.67(+2.29%) |
Sep 06, 2019 | 159.41 | 160.95 | 157.60 | 160.32 | 932,789 | +1.71(+1.08%) |
Sep 05, 2019 | 152.80 | 158.91 | 152.80 | 158.61 | 880,745 | +7.79(+5.16%) |
Sep 04, 2019 | 150.26 | 151.63 | 150.03 | 150.82 | 611,296 | +2.07(+1.39%) |