Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 183.25 | 184.01 | 174.31 | 175.48 | 415,831 | -8.70(-4.73%) |
Nov 27, 2019 | 186.54 | 189.60 | 182.19 | 184.19 | 534,934 | +2.35(+1.29%) |
Nov 26, 2019 | 193.60 | 196.18 | 181.36 | 181.84 | 480,486 | -12.94(-6.64%) |
Nov 25, 2019 | 188.66 | 195.24 | 185.13 | 194.77 | 729,151 | +12.00(+6.56%) |
Nov 22, 2019 | 179.95 | 186.78 | 179.01 | 182.78 | 358,092 | +0.47(+0.26%) |
Nov 21, 2019 | 175.01 | 182.31 | 171.96 | 182.31 | 446,507 | +9.64(+5.59%) |
Nov 20, 2019 | 175.48 | 179.95 | 170.07 | 172.66 | 625,991 | -1.18(-0.68%) |
Nov 19, 2019 | 178.07 | 178.54 | 169.37 | 173.84 | 438,419 | -1.41(-0.81%) |
Nov 18, 2019 | 184.42 | 184.42 | 175.01 | 175.25 | 467,172 | -8.47(-4.61%) |
Nov 15, 2019 | 184.19 | 184.66 | 177.37 | 183.72 | 416,919 | +3.53(+1.96%) |
Nov 14, 2019 | 181.36 | 184.42 | 177.84 | 180.19 | 458,398 | -3.76(-2.05%) |
Nov 13, 2019 | 184.19 | 185.36 | 178.78 | 183.95 | 456,126 | -3.76(-2.00%) |
Nov 12, 2019 | 194.54 | 201.36 | 186.78 | 187.72 | 604,595 | -7.29(-3.74%) |
Nov 11, 2019 | 194.30 | 197.59 | 190.54 | 195.01 | 435,583 | +0.24(+0.12%) |
Nov 08, 2019 | 195.24 | 197.57 | 188.19 | 194.77 | 484,503 | +5.64(+2.98%) |
Nov 07, 2019 | 179.72 | 193.60 | 178.54 | 189.13 | 673,551 | +14.82(+8.50%) |
Nov 06, 2019 | 177.60 | 182.07 | 172.43 | 174.31 | 417,422 | -6.35(-3.52%) |
Nov 05, 2019 | 180.66 | 184.66 | 177.84 | 180.66 | 685,082 | +10.11(+5.93%) |
Nov 04, 2019 | 164.19 | 171.25 | 163.25 | 170.54 | 687,364 | +8.70(+5.38%) |
Nov 01, 2019 | 163.72 | 168.19 | 159.73 | 161.84 | 745,097 | +1.65(+1.03%) |
Oct 31, 2019 | 168.19 | 170.31 | 159.25 | 160.19 | 813,527 | -12.23(-7.09%) |
Oct 30, 2019 | 176.42 | 187.01 | 172.43 | 172.43 | 737,796 | -5.41(-3.04%) |
Oct 29, 2019 | 184.89 | 186.07 | 173.37 | 177.84 | 523,763 | -2.35(-1.31%) |
Oct 28, 2019 | 174.07 | 181.52 | 174.07 | 180.19 | 626,624 | +11.29(+6.69%) |
Oct 25, 2019 | 163.49 | 175.01 | 160.19 | 168.90 | 803,855 | -4.00(-2.31%) |
Oct 24, 2019 | 183.48 | 184.42 | 171.96 | 172.90 | 1,254,686 | -13.88(-7.43%) |
Oct 23, 2019 | 191.01 | 191.01 | 182.54 | 186.78 | 592,974 | -5.64(-2.93%) |
Oct 22, 2019 | 191.01 | 199.48 | 187.25 | 192.42 | 609,445 | +1.18(+0.61%) |
Oct 21, 2019 | 178.31 | 193.36 | 177.37 | 191.24 | 540,547 | +10.59(+5.86%) |
Oct 18, 2019 | 184.19 | 187.72 | 178.89 | 180.66 | 476,847 | -1.18(-0.65%) |
Oct 17, 2019 | 194.30 | 194.54 | 176.19 | 181.84 | 736,724 | -8.23(-4.33%) |
Oct 16, 2019 | 196.42 | 201.59 | 189.13 | 190.07 | 523,957 | -11.53(-5.72%) |
Oct 15, 2019 | 187.95 | 201.59 | 187.48 | 201.59 | 871,989 | +17.17(+9.31%) |
Oct 14, 2019 | 184.89 | 186.30 | 179.01 | 184.42 | 335,880 | -0.94(-0.51%) |
Oct 11, 2019 | 173.13 | 186.78 | 172.66 | 185.36 | 1,198,546 | +19.05(+11.46%) |
Oct 10, 2019 | 167.49 | 175.95 | 164.43 | 166.31 | 767,820 | +0.23(+0.14%) |
Oct 09, 2019 | 161.13 | 169.37 | 161.13 | 166.07 | 643,679 | +4.94(+3.07%) |
Oct 08, 2019 | 166.54 | 172.19 | 160.90 | 161.13 | 793,703 | -14.35(-8.18%) |
Oct 07, 2019 | 175.95 | 178.07 | 168.43 | 175.48 | 626,453 | +4.94(+2.90%) |
Oct 04, 2019 | 185.13 | 185.83 | 169.96 | 170.54 | 931,236 | -12.00(-6.57%) |
Oct 03, 2019 | 179.25 | 183.01 | 167.49 | 182.54 | 1,130,960 | +2.82(+1.57%) |
Oct 02, 2019 | 178.54 | 188.19 | 177.84 | 179.72 | 816,886 | -9.88(-5.21%) |
Oct 01, 2019 | 197.12 | 199.01 | 178.31 | 189.60 | 1,030,004 | -4.00(-2.07%) |
Sep 30, 2019 | 189.60 | 197.83 | 182.07 | 193.60 | 1,102,586 | +13.88(+7.72%) |
Sep 27, 2019 | 179.25 | 182.54 | 172.90 | 179.72 | 1,169,681 | +12.23(+7.30%) |
Sep 26, 2019 | 160.90 | 168.43 | 156.66 | 167.49 | 731,975 | +5.41(+3.34%) |
Sep 25, 2019 | 149.84 | 165.84 | 148.43 | 162.07 | 997,378 | +15.05(+10.24%) |
Sep 24, 2019 | 157.61 | 159.49 | 145.37 | 147.02 | 1,025,101 | -5.38(-3.53%) |
Sep 23, 2019 | 157.55 | 159.42 | 152.16 | 152.40 | 596,977 | -8.43(-5.24%) |
Sep 20, 2019 | 169.25 | 174.87 | 159.89 | 160.82 | 698,849 | -9.83(-5.76%) |
Sep 19, 2019 | 176.04 | 177.91 | 169.02 | 170.66 | 657,446 | -9.36(-5.20%) |
Sep 18, 2019 | 170.89 | 191.49 | 170.42 | 180.02 | 919,747 | +8.19(+4.77%) |
Sep 17, 2019 | 184.23 | 185.87 | 167.61 | 171.83 | 937,713 | -15.45(-8.25%) |
Sep 16, 2019 | 188.21 | 196.87 | 182.83 | 187.28 | 789,134 | -14.28(-7.08%) |
Sep 13, 2019 | 187.28 | 202.84 | 182.94 | 201.56 | 1,017,023 | +12.88(+6.82%) |
Sep 12, 2019 | 164.34 | 189.85 | 161.53 | 188.68 | 1,080,868 | +8.43(+4.68%) |
Sep 11, 2019 | 182.59 | 184.00 | 170.42 | 180.25 | 900,105 | -4.21(-2.28%) |
Sep 10, 2019 | 180.49 | 185.64 | 173.70 | 184.47 | 918,921 | +4.45(+2.47%) |
Sep 09, 2019 | 164.34 | 182.13 | 162.46 | 180.02 | 1,400,212 | +13.34(+8.01%) |
Sep 06, 2019 | 151.22 | 167.38 | 146.78 | 166.68 | 1,244,725 | +13.58(+8.87%) |
Sep 05, 2019 | 142.10 | 155.67 | 141.39 | 153.10 | 1,218,632 | +19.90(+14.94%) |
Sep 04, 2019 | 142.10 | 142.33 | 132.73 | 133.20 | 710,893 | -7.96(-5.64%) |