Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 199.06 | 199.26 | 198.32 | 198.57 | 10,443 | -0.86(-0.43%) |
Nov 27, 2019 | 198.56 | 199.61 | 198.48 | 199.43 | 38,925 | +1.17(+0.59%) |
Nov 26, 2019 | 198.42 | 198.59 | 197.76 | 198.27 | 40,502 | -0.25(-0.12%) |
Nov 25, 2019 | 196.38 | 198.51 | 196.38 | 198.51 | 56,236 | +2.62(+1.34%) |
Nov 22, 2019 | 195.41 | 196.09 | 195.02 | 195.90 | 50,951 | +0.69(+0.35%) |
Nov 21, 2019 | 195.00 | 195.25 | 193.62 | 195.20 | 48,609 | +0.45(+0.23%) |
Nov 20, 2019 | 194.35 | 195.29 | 193.52 | 194.76 | 206,660 | -0.13(-0.07%) |
Nov 19, 2019 | 194.13 | 195.09 | 193.90 | 194.89 | 29,327 | +1.54(+0.79%) |
Nov 18, 2019 | 193.84 | 194.46 | 193.21 | 193.35 | 25,897 | -0.62(-0.32%) |
Nov 15, 2019 | 190.61 | 194.08 | 190.61 | 193.97 | 79,222 | +4.07(+2.14%) |
Nov 14, 2019 | 189.82 | 189.91 | 188.91 | 189.91 | 12,671 | -0.04(-0.02%) |
Nov 13, 2019 | 189.09 | 190.39 | 189.09 | 189.94 | 31,632 | +0.25(+0.13%) |
Nov 12, 2019 | 188.76 | 190.37 | 188.76 | 189.70 | 29,030 | +0.98(+0.52%) |
Nov 11, 2019 | 188.71 | 188.89 | 188.13 | 188.72 | 11,684 | -0.74(-0.39%) |
Nov 08, 2019 | 187.74 | 189.46 | 187.74 | 189.46 | 15,612 | +1.77(+0.94%) |
Nov 07, 2019 | 187.99 | 188.31 | 187.28 | 187.69 | 211,135 | +0.50(+0.27%) |
Nov 06, 2019 | 186.94 | 187.56 | 186.56 | 187.18 | 39,120 | +0.74(+0.40%) |
Nov 05, 2019 | 188.36 | 188.36 | 186.33 | 186.44 | 60,034 | -1.67(-0.89%) |
Nov 04, 2019 | 189.31 | 189.48 | 187.96 | 188.11 | 46,630 | -0.51(-0.27%) |
Nov 01, 2019 | 188.81 | 189.94 | 188.54 | 188.62 | 18,460 | +0.65(+0.34%) |
Oct 31, 2019 | 188.02 | 188.02 | 187.02 | 187.98 | 28,084 | -0.26(-0.14%) |
Oct 30, 2019 | 187.54 | 188.33 | 186.87 | 188.24 | 39,271 | +0.95(+0.51%) |
Oct 29, 2019 | 185.37 | 187.60 | 185.37 | 187.29 | 123,005 | +2.32(+1.26%) |
Oct 28, 2019 | 183.37 | 185.26 | 183.37 | 184.97 | 28,059 | +2.01(+1.10%) |
Oct 25, 2019 | 182.05 | 183.43 | 181.95 | 182.96 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.93 | 183.93 | 182.06 | 182.54 | 67,014 | -1.10(-0.60%) |
Oct 23, 2019 | 182.70 | 184.09 | 182.70 | 183.64 | 11,396 | +1.09(+0.60%) |
Oct 22, 2019 | 183.59 | 184.63 | 182.50 | 182.55 | 25,241 | +0.17(+0.09%) |
Oct 21, 2019 | 182.93 | 183.01 | 182.06 | 182.38 | 15,821 | -0.04(-0.02%) |
Oct 18, 2019 | 182.35 | 182.80 | 181.43 | 182.42 | 23,735 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.46 | 182.25 | 183.00 | 22,005 | +1.29(+0.71%) |
Oct 16, 2019 | 181.63 | 182.56 | 181.49 | 181.71 | 42,031 | -0.08(-0.04%) |
Oct 15, 2019 | 180.32 | 182.41 | 180.32 | 181.79 | 44,802 | +3.02(+1.69%) |
Oct 14, 2019 | 178.47 | 179.47 | 178.47 | 178.77 | 52,390 | +0.07(+0.04%) |
Oct 11, 2019 | 179.06 | 180.76 | 178.70 | 178.70 | 47,259 | +1.50(+0.85%) |
Oct 10, 2019 | 175.74 | 177.83 | 175.57 | 177.20 | 97,585 | +0.87(+0.49%) |
Oct 09, 2019 | 176.28 | 176.90 | 175.75 | 176.33 | 71,297 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,546 | -3.38(-1.89%) |
Oct 07, 2019 | 178.71 | 179.79 | 178.38 | 178.52 | 33,297 | -0.65(-0.37%) |
Oct 04, 2019 | 176.93 | 179.30 | 176.93 | 179.17 | 21,941 | +2.74(+1.55%) |
Oct 03, 2019 | 174.46 | 176.48 | 173.30 | 176.43 | 49,043 | +1.67(+0.95%) |
Oct 02, 2019 | 176.70 | 176.70 | 174.08 | 174.77 | 83,073 | -2.53(-1.43%) |
Oct 01, 2019 | 179.62 | 179.78 | 176.97 | 177.30 | 29,978 | -1.91(-1.07%) |
Sep 30, 2019 | 178.01 | 180.20 | 178.01 | 179.21 | 36,141 | +1.61(+0.91%) |
Sep 27, 2019 | 179.10 | 179.32 | 177.09 | 177.60 | 30,908 | -0.91(-0.51%) |
Sep 26, 2019 | 180.30 | 180.30 | 177.60 | 178.51 | 29,063 | -1.38(-0.77%) |
Sep 25, 2019 | 180.54 | 180.71 | 179.73 | 179.89 | 19,165 | -0.88(-0.49%) |
Sep 24, 2019 | 183.19 | 183.21 | 180.16 | 180.78 | 134,691 | -1.74(-0.95%) |
Sep 23, 2019 | 182.85 | 183.12 | 182.49 | 182.51 | 46,017 | -1.12(-0.61%) |
Sep 20, 2019 | 183.09 | 184.28 | 183.09 | 183.63 | 26,052 | +1.03(+0.56%) |
Sep 19, 2019 | 181.83 | 183.23 | 181.83 | 182.60 | 15,914 | +0.78(+0.43%) |
Sep 18, 2019 | 181.77 | 181.90 | 180.56 | 181.82 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.30 | 182.17 | 181.30 | 181.81 | 12,350 | +0.30(+0.17%) |
Sep 16, 2019 | 180.79 | 181.70 | 180.79 | 181.50 | 15,065 | -0.33(-0.18%) |
Sep 13, 2019 | 182.20 | 183.17 | 181.48 | 181.84 | 16,097 | -0.03(-0.02%) |
Sep 12, 2019 | 182.65 | 183.23 | 181.86 | 181.86 | 35,970 | -0.17(-0.09%) |
Sep 11, 2019 | 180.19 | 182.03 | 180.02 | 182.03 | 240,481 | +1.91(+1.06%) |
Sep 10, 2019 | 178.19 | 180.13 | 176.71 | 180.13 | 25,229 | +0.64(+0.36%) |
Sep 09, 2019 | 181.42 | 181.42 | 178.88 | 179.48 | 29,842 | -1.74(-0.96%) |
Sep 06, 2019 | 181.09 | 181.79 | 181.00 | 181.22 | 31,665 | +0.46(+0.26%) |
Sep 05, 2019 | 180.59 | 181.19 | 179.74 | 180.76 | 32,787 | +1.68(+0.94%) |
Sep 04, 2019 | 180.05 | 180.05 | 178.36 | 179.08 | 151,203 | -0.07(-0.04%) |