Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 194.90 | 195.42 | 193.72 | 194.76 | 533,919 | -0.08(-0.04%) |
Nov 27, 2019 | 192.50 | 195.31 | 192.50 | 194.84 | 1,504,881 | +3.35(+1.75%) |
Nov 26, 2019 | 194.03 | 194.03 | 191.49 | 191.49 | 1,333,952 | -1.60(-0.83%) |
Nov 25, 2019 | 192.38 | 193.46 | 191.51 | 193.09 | 1,361,163 | +1.44(+0.75%) |
Nov 22, 2019 | 192.55 | 192.86 | 189.90 | 191.65 | 1,262,220 | +0.29(+0.15%) |
Nov 21, 2019 | 193.94 | 194.11 | 190.63 | 191.36 | 1,667,009 | -2.87(-1.48%) |
Nov 20, 2019 | 196.85 | 198.22 | 193.50 | 194.23 | 1,516,998 | -2.68(-1.36%) |
Nov 19, 2019 | 195.52 | 197.31 | 194.69 | 196.91 | 1,489,067 | +1.96(+1.00%) |
Nov 18, 2019 | 196.08 | 197.41 | 194.59 | 194.95 | 1,340,649 | -1.13(-0.58%) |
Nov 15, 2019 | 194.31 | 196.29 | 193.47 | 196.08 | 1,858,934 | +2.94(+1.52%) |
Nov 14, 2019 | 191.78 | 193.79 | 191.28 | 193.15 | 1,478,210 | +1.36(+0.71%) |
Nov 13, 2019 | 190.15 | 192.31 | 189.76 | 191.79 | 1,226,349 | +1.47(+0.77%) |
Nov 12, 2019 | 189.81 | 191.22 | 189.11 | 190.31 | 1,436,335 | +1.67(+0.89%) |
Nov 11, 2019 | 189.73 | 190.72 | 187.96 | 188.64 | 1,402,155 | -1.29(-0.68%) |
Nov 08, 2019 | 190.87 | 191.85 | 189.78 | 189.93 | 1,494,153 | -0.95(-0.50%) |
Nov 07, 2019 | 192.29 | 193.34 | 188.93 | 190.88 | 2,089,933 | -0.22(-0.11%) |
Nov 06, 2019 | 190.15 | 191.65 | 188.89 | 191.10 | 3,214,845 | +2.51(+1.33%) |
Nov 05, 2019 | 195.15 | 195.99 | 188.17 | 188.59 | 4,443,672 | -6.46(-3.31%) |
Nov 04, 2019 | 195.84 | 196.77 | 192.04 | 195.06 | 4,688,273 | -7.23(-3.57%) |
Nov 01, 2019 | 207.15 | 208.10 | 202.23 | 202.28 | 1,518,555 | -3.33(-1.62%) |
Oct 31, 2019 | 205.94 | 207.81 | 203.80 | 205.61 | 1,138,656 | -0.78(-0.38%) |
Oct 30, 2019 | 204.39 | 209.64 | 203.63 | 206.39 | 2,038,073 | -3.27(-1.56%) |
Oct 29, 2019 | 202.64 | 210.57 | 202.64 | 209.66 | 1,929,199 | +6.47(+3.19%) |
Oct 28, 2019 | 201.21 | 203.85 | 200.63 | 203.19 | 1,845,823 | +2.00(+0.99%) |
Oct 25, 2019 | 200.95 | 201.71 | 199.29 | 201.19 | 707,789 | +0.20(+0.10%) |
Oct 24, 2019 | 200.51 | 201.36 | 199.53 | 200.99 | 747,959 | +0.90(+0.45%) |
Oct 23, 2019 | 200.35 | 200.95 | 199.34 | 200.09 | 632,994 | +0.67(+0.33%) |
Oct 22, 2019 | 204.97 | 205.72 | 199.10 | 199.42 | 732,306 | -5.05(-2.47%) |
Oct 21, 2019 | 205.59 | 205.59 | 203.96 | 204.47 | 717,119 | -0.24(-0.12%) |
Oct 18, 2019 | 205.07 | 205.33 | 203.72 | 204.71 | 950,767 | -0.23(-0.11%) |
Oct 17, 2019 | 205.12 | 206.30 | 204.47 | 204.93 | 753,211 | -0.18(-0.09%) |
Oct 16, 2019 | 203.83 | 205.49 | 202.62 | 205.12 | 1,142,815 | +0.76(+0.37%) |
Oct 15, 2019 | 203.78 | 205.47 | 203.09 | 204.35 | 586,066 | +2.18(+1.08%) |
Oct 14, 2019 | 203.54 | 203.91 | 201.76 | 202.18 | 732,652 | -1.09(-0.54%) |
Oct 11, 2019 | 203.33 | 204.91 | 202.03 | 203.27 | 984,005 | +2.40(+1.19%) |
Oct 10, 2019 | 199.23 | 201.51 | 198.32 | 200.88 | 987,469 | +0.40(+0.20%) |
Oct 09, 2019 | 199.34 | 200.66 | 197.29 | 200.47 | 1,603,057 | +2.84(+1.44%) |
Oct 08, 2019 | 201.22 | 201.22 | 197.57 | 197.63 | 1,096,472 | -4.81(-2.38%) |
Oct 07, 2019 | 203.88 | 204.53 | 202.20 | 202.44 | 716,585 | -2.42(-1.18%) |
Oct 04, 2019 | 203.42 | 205.29 | 203.42 | 204.87 | 759,961 | +2.24(+1.11%) |
Oct 03, 2019 | 198.13 | 202.85 | 197.26 | 202.62 | 855,148 | +3.83(+1.93%) |
Oct 02, 2019 | 200.17 | 201.26 | 196.98 | 198.79 | 1,465,719 | -3.44(-1.70%) |
Oct 01, 2019 | 205.83 | 206.44 | 201.71 | 202.23 | 1,200,560 | -3.40(-1.66%) |
Sep 30, 2019 | 203.44 | 206.75 | 203.44 | 205.64 | 1,470,645 | +2.56(+1.26%) |
Sep 27, 2019 | 206.47 | 206.47 | 202.22 | 203.08 | 994,524 | -2.15(-1.05%) |
Sep 26, 2019 | 207.74 | 208.20 | 203.74 | 205.23 | 1,079,519 | -1.48(-0.72%) |
Sep 25, 2019 | 206.29 | 207.12 | 203.84 | 206.71 | 969,936 | -0.04(-0.02%) |
Sep 24, 2019 | 209.94 | 211.51 | 205.66 | 206.75 | 1,195,058 | -2.09(-1.00%) |
Sep 23, 2019 | 208.44 | 210.04 | 207.50 | 208.83 | 1,151,529 | -0.96(-0.46%) |
Sep 20, 2019 | 210.38 | 210.95 | 207.88 | 209.79 | 3,965,221 | +0.14(+0.07%) |
Sep 19, 2019 | 209.52 | 211.24 | 208.90 | 209.65 | 1,052,495 | +0.54(+0.26%) |
Sep 18, 2019 | 207.38 | 209.27 | 206.21 | 209.11 | 1,038,826 | +1.97(+0.95%) |
Sep 17, 2019 | 204.86 | 208.29 | 204.82 | 207.13 | 863,232 | +2.95(+1.44%) |
Sep 16, 2019 | 205.81 | 206.67 | 203.91 | 204.19 | 891,679 | -2.74(-1.32%) |
Sep 13, 2019 | 208.99 | 209.33 | 206.26 | 206.93 | 761,054 | -1.76(-0.85%) |
Sep 12, 2019 | 208.78 | 210.47 | 208.51 | 208.69 | 1,117,337 | +1.98(+0.96%) |
Sep 11, 2019 | 202.38 | 206.92 | 202.04 | 206.71 | 976,152 | +4.04(+1.99%) |
Sep 10, 2019 | 204.80 | 205.13 | 199.57 | 202.67 | 1,827,885 | -3.31(-1.61%) |
Sep 09, 2019 | 210.48 | 210.48 | 205.29 | 205.98 | 1,410,303 | -4.00(-1.91%) |
Sep 06, 2019 | 208.76 | 210.79 | 208.37 | 209.98 | 785,937 | +1.12(+0.54%) |
Sep 05, 2019 | 209.54 | 209.81 | 208.04 | 208.86 | 760,380 | +1.16(+0.56%) |
Sep 04, 2019 | 207.84 | 208.79 | 206.19 | 207.70 | 658,499 | +0.83(+0.40%) |