Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 196.67 | 198.06 | 196.00 | 197.63 | 887,400 | +0.55(+0.28%) |
Nov 27, 2019 | 195.52 | 197.90 | 195.52 | 197.08 | 1,917,900 | +1.74(+0.89%) |
Nov 26, 2019 | 192.60 | 195.50 | 192.00 | 195.34 | 2,955,018 | +1.51(+0.78%) |
Nov 25, 2019 | 190.73 | 193.86 | 190.24 | 193.83 | 1,948,188 | +4.00(+2.11%) |
Nov 22, 2019 | 190.57 | 190.69 | 187.47 | 189.83 | 1,223,100 | -0.78(-0.41%) |
Nov 21, 2019 | 189.33 | 190.66 | 187.68 | 190.61 | 1,390,359 | -0.24(-0.12%) |
Nov 20, 2019 | 192.22 | 194.33 | 189.40 | 190.84 | 1,630,026 | -1.76(-0.91%) |
Nov 19, 2019 | 190.00 | 193.39 | 189.17 | 192.60 | 1,977,756 | +2.90(+1.53%) |
Nov 18, 2019 | 189.67 | 192.67 | 189.18 | 189.70 | 2,542,230 | -0.15(-0.08%) |
Nov 15, 2019 | 186.43 | 189.85 | 185.67 | 189.85 | 2,543,700 | +5.03(+2.72%) |
Nov 14, 2019 | 183.46 | 186.88 | 183.05 | 184.81 | 1,781,259 | +1.30(+0.71%) |
Nov 13, 2019 | 180.80 | 183.74 | 180.61 | 183.51 | 1,670,190 | +0.39(+0.21%) |
Nov 12, 2019 | 181.67 | 184.55 | 181.67 | 183.12 | 1,403,103 | +1.52(+0.84%) |
Nov 11, 2019 | 181.70 | 182.61 | 180.06 | 181.60 | 1,509,750 | -1.38(-0.76%) |
Nov 08, 2019 | 183.78 | 185.12 | 182.43 | 182.98 | 1,071,000 | -0.98(-0.53%) |
Nov 07, 2019 | 186.07 | 186.31 | 182.68 | 183.96 | 1,373,193 | -0.76(-0.41%) |
Nov 06, 2019 | 187.70 | 189.33 | 184.59 | 184.72 | 1,462,461 | -3.07(-1.63%) |
Nov 05, 2019 | 186.81 | 189.60 | 186.50 | 187.79 | 2,273,463 | +0.84(+0.45%) |
Nov 04, 2019 | 187.50 | 187.94 | 186.15 | 186.95 | 1,240,698 | +0.50(+0.27%) |
Nov 01, 2019 | 185.82 | 187.62 | 184.00 | 186.46 | 1,704,300 | +2.14(+1.16%) |
Oct 31, 2019 | 184.57 | 186.33 | 182.56 | 184.32 | 1,161,972 | -1.12(-0.61%) |
Oct 30, 2019 | 185.18 | 186.00 | 183.33 | 185.44 | 1,356,183 | +0.05(+0.03%) |
Oct 29, 2019 | 184.98 | 188.24 | 184.23 | 185.39 | 1,284,627 | -0.83(-0.44%) |
Oct 28, 2019 | 182.74 | 187.10 | 182.00 | 186.22 | 1,555,017 | +3.13(+1.71%) |
Oct 25, 2019 | 182.33 | 184.50 | 180.20 | 183.09 | 1,264,800 | +0.44(+0.24%) |
Oct 24, 2019 | 181.00 | 183.28 | 178.72 | 182.65 | 1,627,896 | +2.70(+1.50%) |
Oct 23, 2019 | 178.39 | 181.48 | 178.39 | 179.95 | 1,758,891 | +1.37(+0.77%) |
Oct 22, 2019 | 185.72 | 186.48 | 178.30 | 178.58 | 2,981,388 | -8.98(-4.79%) |
Oct 21, 2019 | 188.07 | 188.61 | 186.34 | 187.57 | 2,666,412 | -1.18(-0.63%) |
Oct 18, 2019 | 182.33 | 189.99 | 181.85 | 188.75 | 6,992,400 | +12.28(+6.96%) |
Oct 17, 2019 | 178.23 | 179.00 | 176.15 | 176.47 | 2,253,201 | -0.28(-0.16%) |
Oct 16, 2019 | 175.64 | 177.90 | 175.00 | 176.75 | 1,224,090 | +0.68(+0.38%) |
Oct 15, 2019 | 173.96 | 176.78 | 173.83 | 176.07 | 1,283,913 | +3.11(+1.80%) |
Oct 14, 2019 | 172.88 | 174.60 | 172.69 | 172.96 | 880,191 | +0.28(+0.16%) |
Oct 11, 2019 | 172.67 | 175.96 | 172.43 | 172.68 | 1,894,500 | +2.27(+1.33%) |
Oct 10, 2019 | 170.47 | 172.22 | 169.58 | 170.41 | 1,174,704 | -0.96(-0.56%) |
Oct 09, 2019 | 171.59 | 172.26 | 170.37 | 171.37 | 1,137,621 | +1.71(+1.01%) |
Oct 08, 2019 | 174.08 | 174.73 | 169.51 | 169.67 | 1,712,730 | -5.87(-3.34%) |
Oct 07, 2019 | 176.15 | 176.87 | 175.21 | 175.53 | 926,907 | -0.86(-0.49%) |
Oct 04, 2019 | 174.11 | 176.51 | 173.66 | 176.39 | 1,350,600 | +3.37(+1.95%) |
Oct 03, 2019 | 170.76 | 173.08 | 167.34 | 173.02 | 1,787,199 | +2.39(+1.40%) |
Oct 02, 2019 | 176.00 | 176.09 | 168.77 | 170.63 | 2,848,311 | -5.57(-3.16%) |
Oct 01, 2019 | 179.98 | 180.98 | 176.07 | 176.20 | 1,393,104 | -3.78(-2.10%) |
Sep 30, 2019 | 178.44 | 181.35 | 178.44 | 179.98 | 1,440,822 | +2.07(+1.16%) |
Sep 27, 2019 | 182.36 | 183.00 | 177.12 | 177.91 | 1,449,000 | -3.19(-1.76%) |
Sep 26, 2019 | 181.67 | 182.48 | 178.85 | 181.10 | 1,953,999 | -0.57(-0.32%) |
Sep 25, 2019 | 180.01 | 181.81 | 177.57 | 181.67 | 2,386,950 | +1.18(+0.66%) |
Sep 24, 2019 | 177.33 | 182.08 | 176.03 | 180.49 | 3,743,664 | +4.50(+2.56%) |
Sep 23, 2019 | 176.49 | 178.12 | 175.47 | 175.99 | 1,503,231 | -1.07(-0.60%) |
Sep 20, 2019 | 175.68 | 178.96 | 175.33 | 177.05 | 2,099,400 | +0.57(+0.32%) |
Sep 19, 2019 | 176.45 | 179.33 | 176.08 | 176.48 | 1,368,957 | -0.44(-0.25%) |
Sep 18, 2019 | 176.10 | 177.06 | 174.51 | 176.92 | 1,716,219 | +0.20(+0.11%) |
Sep 17, 2019 | 175.00 | 177.49 | 173.75 | 176.72 | 1,856,580 | +2.18(+1.25%) |
Sep 16, 2019 | 172.93 | 174.79 | 171.35 | 174.55 | 1,266,030 | +0.14(+0.08%) |
Sep 13, 2019 | 174.55 | 175.66 | 173.11 | 174.41 | 1,150,500 | +0.03(+0.02%) |
Sep 12, 2019 | 174.54 | 175.99 | 173.75 | 174.37 | 1,847,268 | +0.10(+0.06%) |
Sep 11, 2019 | 168.18 | 175.00 | 167.43 | 174.27 | 2,963,961 | +6.84(+4.09%) |
Sep 10, 2019 | 165.00 | 167.60 | 162.67 | 167.43 | 2,410,440 | +1.87(+1.13%) |
Sep 09, 2019 | 168.03 | 168.67 | 165.31 | 165.56 | 1,586,154 | -2.86(-1.70%) |
Sep 06, 2019 | 169.82 | 170.05 | 167.33 | 168.42 | 1,875,600 | -0.97(-0.57%) |
Sep 05, 2019 | 167.23 | 171.00 | 166.33 | 169.39 | 1,878,060 | +3.98(+2.41%) |
Sep 04, 2019 | 165.78 | 166.35 | 163.11 | 165.41 | 1,452,063 | +0.76(+0.46%) |