Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 201.17 | 201.99 | 200.01 | 200.01 | 13,200 | -1.89(-0.94%) |
Nov 27, 2019 | 201.20 | 204.07 | 200.68 | 201.90 | 30,500 | +0.61(+0.30%) |
Nov 26, 2019 | 197.59 | 201.49 | 194.75 | 201.29 | 64,575 | +3.73(+1.89%) |
Nov 25, 2019 | 193.45 | 199.97 | 193.09 | 197.56 | 46,439 | +5.56(+2.90%) |
Nov 22, 2019 | 194.36 | 195.03 | 192.00 | 192.00 | 18,300 | -1.58(-0.82%) |
Nov 21, 2019 | 195.98 | 196.10 | 192.11 | 193.58 | 24,480 | -2.25(-1.15%) |
Nov 20, 2019 | 192.32 | 198.98 | 192.32 | 195.83 | 35,222 | +2.34(+1.21%) |
Nov 19, 2019 | 192.55 | 194.86 | 191.98 | 193.49 | 24,810 | +1.43(+0.74%) |
Nov 18, 2019 | 191.96 | 193.49 | 191.50 | 192.06 | 26,796 | +0.35(+0.18%) |
Nov 15, 2019 | 196.90 | 196.90 | 191.23 | 191.71 | 27,900 | -3.83(-1.96%) |
Nov 14, 2019 | 194.62 | 197.51 | 193.95 | 195.54 | 18,352 | +0.51(+0.26%) |
Nov 13, 2019 | 194.08 | 196.49 | 193.15 | 195.03 | 25,574 | +0.07(+0.04%) |
Nov 12, 2019 | 194.78 | 198.75 | 190.99 | 194.96 | 38,058 | +0.72(+0.37%) |
Nov 11, 2019 | 190.75 | 195.38 | 190.75 | 194.24 | 27,672 | +3.12(+1.63%) |
Nov 08, 2019 | 192.17 | 193.93 | 190.72 | 191.12 | 33,800 | -0.55(-0.29%) |
Nov 07, 2019 | 198.94 | 199.09 | 190.14 | 191.67 | 43,170 | -5.15(-2.62%) |
Nov 06, 2019 | 194.70 | 198.09 | 193.31 | 196.82 | 43,211 | +3.21(+1.66%) |
Nov 05, 2019 | 196.05 | 196.09 | 191.70 | 193.61 | 46,550 | -1.56(-0.80%) |
Nov 04, 2019 | 200.66 | 200.66 | 194.02 | 195.17 | 50,569 | -3.09(-1.56%) |
Nov 01, 2019 | 193.65 | 198.29 | 192.72 | 198.26 | 87,500 | +6.61(+3.45%) |
Oct 31, 2019 | 195.03 | 197.55 | 191.10 | 191.65 | 49,679 | -3.38(-1.73%) |
Oct 30, 2019 | 197.78 | 198.20 | 187.99 | 195.03 | 61,680 | -1.32(-0.67%) |
Oct 29, 2019 | 210.00 | 210.00 | 194.12 | 196.35 | 103,060 | -5.85(-2.89%) |
Oct 28, 2019 | 206.67 | 208.00 | 196.97 | 202.20 | 102,458 | -4.01(-1.94%) |
Oct 25, 2019 | 198.78 | 209.75 | 198.72 | 206.21 | 61,400 | +5.75(+2.87%) |
Oct 24, 2019 | 198.56 | 200.47 | 198.00 | 200.46 | 41,600 | +2.45(+1.24%) |
Oct 23, 2019 | 197.33 | 199.60 | 196.70 | 198.01 | 29,863 | -0.12(-0.06%) |
Oct 22, 2019 | 200.48 | 202.25 | 197.81 | 198.13 | 27,853 | -2.44(-1.22%) |
Oct 21, 2019 | 200.99 | 202.60 | 198.82 | 200.57 | 30,159 | +1.87(+0.94%) |
Oct 18, 2019 | 198.44 | 201.13 | 194.96 | 198.70 | 40,000 | -1.42(-0.71%) |
Oct 17, 2019 | 200.86 | 204.21 | 199.24 | 200.12 | 49,012 | +0.13(+0.07%) |
Oct 16, 2019 | 195.20 | 199.99 | 191.47 | 199.99 | 42,610 | +4.16(+2.12%) |
Oct 15, 2019 | 188.00 | 197.73 | 188.00 | 195.83 | 31,329 | +5.34(+2.80%) |
Oct 14, 2019 | 190.80 | 192.56 | 189.03 | 190.49 | 26,766 | -0.61(-0.32%) |
Oct 11, 2019 | 190.49 | 196.22 | 190.49 | 191.10 | 56,100 | +2.71(+1.44%) |
Oct 10, 2019 | 189.23 | 189.35 | 186.42 | 188.39 | 38,959 | -0.53(-0.28%) |
Oct 09, 2019 | 189.50 | 190.89 | 187.68 | 188.92 | 44,286 | +0.64(+0.34%) |
Oct 08, 2019 | 188.06 | 192.12 | 185.86 | 188.28 | 38,065 | -1.69(-0.89%) |
Oct 07, 2019 | 192.50 | 194.50 | 188.69 | 189.97 | 53,278 | -3.01(-1.56%) |
Oct 04, 2019 | 188.75 | 194.88 | 188.75 | 192.98 | 75,100 | +4.72(+2.51%) |
Oct 03, 2019 | 189.00 | 190.40 | 185.62 | 188.26 | 35,602 | -0.99(-0.52%) |
Oct 02, 2019 | 190.00 | 191.90 | 187.12 | 189.25 | 38,052 | -2.13(-1.11%) |
Oct 01, 2019 | 192.70 | 195.00 | 189.60 | 191.38 | 55,667 | -0.71(-0.37%) |
Sep 30, 2019 | 182.82 | 193.24 | 182.82 | 192.09 | 82,907 | +8.68(+4.73%) |
Sep 27, 2019 | 188.90 | 188.90 | 180.11 | 183.41 | 108,200 | -4.59(-2.44%) |
Sep 26, 2019 | 191.98 | 193.57 | 187.49 | 188.00 | 65,432 | -4.18(-2.18%) |
Sep 25, 2019 | 191.30 | 193.37 | 188.06 | 192.18 | 90,437 | +1.33(+0.70%) |
Sep 24, 2019 | 195.10 | 197.13 | 190.01 | 190.85 | 66,619 | -3.15(-1.62%) |
Sep 23, 2019 | 191.99 | 196.61 | 190.60 | 194.00 | 117,705 | +2.28(+1.19%) |
Sep 20, 2019 | 195.50 | 196.66 | 189.65 | 191.72 | 185,900 | -3.84(-1.96%) |
Sep 19, 2019 | 197.84 | 199.84 | 195.56 | 195.56 | 47,719 | -2.03(-1.03%) |
Sep 18, 2019 | 199.00 | 201.24 | 194.35 | 197.59 | 68,588 | -1.13(-0.57%) |
Sep 17, 2019 | 199.98 | 202.54 | 198.28 | 198.72 | 99,173 | -1.98(-0.99%) |
Sep 16, 2019 | 199.15 | 202.12 | 197.80 | 200.70 | 75,030 | +0.42(+0.21%) |
Sep 13, 2019 | 201.48 | 201.48 | 196.96 | 200.28 | 71,700 | +0.13(+0.06%) |
Sep 12, 2019 | 200.55 | 206.17 | 199.14 | 200.15 | 143,649 | -0.92(-0.46%) |
Sep 11, 2019 | 190.99 | 201.53 | 188.90 | 201.07 | 154,214 | +10.47(+5.49%) |
Sep 10, 2019 | 190.65 | 193.60 | 189.21 | 190.60 | 140,880 | -0.65(-0.34%) |
Sep 09, 2019 | 187.80 | 192.80 | 186.93 | 191.25 | 121,916 | +4.12(+2.20%) |
Sep 06, 2019 | 186.05 | 188.17 | 184.60 | 187.13 | 130,600 | +1.49(+0.80%) |
Sep 05, 2019 | 185.25 | 187.84 | 182.88 | 185.64 | 182,295 | +2.57(+1.40%) |
Sep 04, 2019 | 180.35 | 183.89 | 178.41 | 183.07 | 109,068 | +4.89(+2.74%) |