Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 212.25 | 216.75 | 210.64 | 213.75 | 1,200 | +1.25(+0.59%) |
Nov 27, 2019 | 214.00 | 216.75 | 210.25 | 212.50 | 1,452 | +0.50(+0.24%) |
Nov 26, 2019 | 206.00 | 216.75 | 202.50 | 212.00 | 2,125 | -0.75(-0.35%) |
Nov 25, 2019 | 213.50 | 215.75 | 208.75 | 212.75 | 2,983 | +2.00(+0.95%) |
Nov 22, 2019 | 212.50 | 213.75 | 206.50 | 210.75 | 3,080 | +0.50(+0.24%) |
Nov 21, 2019 | 209.25 | 211.00 | 204.25 | 210.25 | 1,748 | +2.75(+1.33%) |
Nov 20, 2019 | 198.75 | 211.17 | 198.75 | 207.50 | 6,974 | +7.50(+3.75%) |
Nov 19, 2019 | 184.50 | 201.75 | 184.50 | 200.00 | 2,978 | +14.75(+7.96%) |
Nov 18, 2019 | 193.75 | 193.75 | 182.00 | 185.25 | 2,721 | -10.50(-5.36%) |
Nov 15, 2019 | 198.25 | 200.50 | 192.00 | 195.75 | 1,496 | -0.50(-0.25%) |
Nov 14, 2019 | 191.38 | 202.50 | 191.38 | 196.25 | 1,381 | -1.25(-0.63%) |
Nov 13, 2019 | 196.25 | 202.00 | 195.75 | 197.50 | 731 | -1.50(-0.75%) |
Nov 12, 2019 | 201.75 | 204.25 | 195.25 | 199.00 | 745 | -2.00(-1.00%) |
Nov 11, 2019 | 195.00 | 203.00 | 191.50 | 201.00 | 1,099 | +2.75(+1.39%) |
Nov 08, 2019 | 194.75 | 200.25 | 191.00 | 198.25 | 1,356 | +1.50(+0.76%) |
Nov 07, 2019 | 203.75 | 204.25 | 192.62 | 196.75 | 1,647 | -4.50(-2.24%) |
Nov 06, 2019 | 203.75 | 203.75 | 197.50 | 201.25 | 785 | -4.25(-2.07%) |
Nov 05, 2019 | 209.75 | 212.50 | 204.75 | 205.50 | 890 | -2.25(-1.08%) |
Nov 04, 2019 | 204.00 | 208.50 | 189.18 | 207.75 | 953 | +1.75(+0.85%) |
Nov 01, 2019 | 195.50 | 207.50 | 194.75 | 206.00 | 3,752 | +15.75(+8.28%) |
Oct 31, 2019 | 199.25 | 200.75 | 187.50 | 190.25 | 1,756 | -9.00(-4.52%) |
Oct 30, 2019 | 201.00 | 201.00 | 193.00 | 199.25 | 1,161 | -1.75(-0.87%) |
Oct 29, 2019 | 192.25 | 203.25 | 191.00 | 201.00 | 1,348 | +7.75(+4.01%) |
Oct 28, 2019 | 186.75 | 194.00 | 185.00 | 193.25 | 1,219 | +7.00(+3.76%) |
Oct 25, 2019 | 182.50 | 188.25 | 181.00 | 186.25 | 1,352 | +3.75(+2.05%) |
Oct 24, 2019 | 192.25 | 192.25 | 181.75 | 182.50 | 2,001 | -7.75(-4.07%) |
Oct 23, 2019 | 192.25 | 192.25 | 187.75 | 190.25 | 862 | -1.50(-0.78%) |
Oct 22, 2019 | 195.00 | 196.50 | 190.50 | 191.75 | 781 | -3.00(-1.54%) |
Oct 21, 2019 | 198.75 | 200.00 | 191.25 | 194.75 | 2,511 | -0.75(-0.38%) |
Oct 18, 2019 | 195.25 | 197.57 | 190.89 | 195.50 | 1,404 | -2.00(-1.01%) |
Oct 17, 2019 | 197.71 | 199.72 | 195.00 | 197.50 | 1,303 | +3.25(+1.67%) |
Oct 16, 2019 | 189.50 | 196.00 | 189.50 | 194.25 | 656 | +4.25(+2.24%) |
Oct 15, 2019 | 188.25 | 192.25 | 184.25 | 190.00 | 908 | +2.50(+1.33%) |
Oct 14, 2019 | 192.50 | 196.00 | 186.75 | 187.50 | 1,478 | -7.25(-3.72%) |
Oct 11, 2019 | 193.00 | 198.50 | 192.75 | 194.75 | 1,600 | +4.75(+2.50%) |
Oct 10, 2019 | 184.50 | 194.25 | 181.75 | 190.00 | 1,828 | +7.00(+3.83%) |
Oct 09, 2019 | 184.25 | 185.25 | 178.00 | 183.00 | 1,641 | +1.50(+0.83%) |
Oct 08, 2019 | 179.75 | 182.50 | 176.25 | 181.50 | 1,141 | -0.75(-0.41%) |
Oct 07, 2019 | 180.00 | 183.00 | 179.25 | 182.25 | 833 | +1.50(+0.83%) |
Oct 04, 2019 | 182.25 | 185.00 | 178.38 | 180.75 | 1,144 | -0.75(-0.41%) |
Oct 03, 2019 | 187.50 | 187.50 | 180.75 | 181.50 | 2,208 | -6.25(-3.33%) |
Oct 02, 2019 | 190.00 | 194.75 | 184.25 | 187.75 | 1,831 | -3.50(-1.83%) |
Oct 01, 2019 | 191.50 | 195.75 | 190.51 | 191.25 | 1,965 | -1.00(-0.52%) |
Sep 30, 2019 | 191.75 | 195.00 | 185.25 | 192.25 | 2,650 | +1.25(+0.65%) |
Sep 27, 2019 | 192.75 | 199.00 | 187.90 | 191.00 | 1,500 | -1.50(-0.78%) |
Sep 26, 2019 | 202.75 | 205.00 | 192.00 | 192.50 | 1,550 | -10.50(-5.17%) |
Sep 25, 2019 | 200.25 | 205.50 | 197.16 | 203.00 | 2,178 | +2.50(+1.25%) |
Sep 24, 2019 | 213.00 | 213.00 | 195.75 | 200.50 | 2,791 | -4.50(-2.20%) |
Sep 23, 2019 | 212.75 | 221.00 | 203.75 | 205.00 | 3,981 | -11.50(-5.31%) |
Sep 20, 2019 | 213.50 | 217.25 | 207.00 | 216.50 | 9,760 | +3.00(+1.41%) |
Sep 19, 2019 | 217.25 | 220.50 | 213.25 | 213.50 | 1,123 | -3.25(-1.50%) |
Sep 18, 2019 | 220.50 | 220.50 | 213.75 | 216.75 | 1,812 | -2.75(-1.25%) |
Sep 17, 2019 | 216.50 | 220.50 | 212.75 | 219.50 | 2,600 | +1.50(+0.69%) |
Sep 16, 2019 | 210.00 | 219.50 | 207.00 | 218.00 | 4,736 | +5.50(+2.59%) |
Sep 13, 2019 | 224.00 | 224.00 | 208.00 | 212.50 | 3,872 | -9.25(-4.17%) |
Sep 12, 2019 | 222.00 | 224.00 | 215.25 | 221.75 | 3,134 | +1.75(+0.80%) |
Sep 11, 2019 | 213.50 | 220.50 | 210.50 | 220.00 | 2,615 | +8.25(+3.90%) |
Sep 10, 2019 | 203.75 | 213.50 | 198.84 | 211.75 | 2,323 | +8.25(+4.05%) |
Sep 09, 2019 | 201.25 | 203.50 | 195.25 | 203.50 | 1,403 | +3.25(+1.62%) |
Sep 06, 2019 | 204.50 | 206.25 | 199.88 | 200.25 | 1,580 | -2.25(-1.11%) |
Sep 05, 2019 | 196.25 | 203.00 | 189.25 | 202.50 | 2,561 | +7.00(+3.58%) |
Sep 04, 2019 | 193.75 | 196.00 | 188.50 | 195.50 | 2,234 | +2.75(+1.43%) |