Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 192.30 | 193.09 | 191.20 | 191.51 | 731,108 | -0.79(-0.41%) |
Nov 27, 2019 | 192.20 | 192.84 | 190.36 | 192.30 | 1,248,204 | -0.08(-0.04%) |
Nov 26, 2019 | 187.54 | 192.40 | 187.54 | 192.38 | 2,098,283 | +4.73(+2.52%) |
Nov 25, 2019 | 188.35 | 189.42 | 186.85 | 187.65 | 1,610,520 | -0.36(-0.19%) |
Nov 22, 2019 | 191.03 | 191.57 | 187.72 | 188.01 | 1,989,036 | -3.07(-1.61%) |
Nov 21, 2019 | 194.64 | 195.87 | 190.87 | 191.08 | 1,521,456 | -3.90(-2.00%) |
Nov 20, 2019 | 193.03 | 196.26 | 192.96 | 194.98 | 1,450,356 | +2.09(+1.08%) |
Nov 19, 2019 | 192.09 | 193.81 | 191.36 | 192.89 | 1,705,797 | +1.11(+0.58%) |
Nov 18, 2019 | 190.58 | 192.98 | 190.58 | 191.78 | 1,512,872 | +0.86(+0.45%) |
Nov 15, 2019 | 189.89 | 190.98 | 188.08 | 190.93 | 1,729,203 | +1.41(+0.74%) |
Nov 14, 2019 | 188.27 | 189.62 | 187.91 | 189.52 | 1,523,053 | +1.33(+0.70%) |
Nov 13, 2019 | 185.92 | 188.88 | 185.73 | 188.19 | 1,894,587 | +3.19(+1.73%) |
Nov 12, 2019 | 185.62 | 186.81 | 184.64 | 185.00 | 1,648,819 | -0.54(-0.29%) |
Nov 11, 2019 | 184.06 | 186.65 | 183.95 | 185.54 | 1,505,566 | +1.32(+0.72%) |
Nov 08, 2019 | 183.34 | 186.62 | 182.77 | 184.21 | 2,033,291 | +0.16(+0.09%) |
Nov 07, 2019 | 184.97 | 185.40 | 182.12 | 184.05 | 2,366,302 | -2.05(-1.10%) |
Nov 06, 2019 | 184.61 | 186.91 | 184.21 | 186.10 | 2,464,533 | +1.76(+0.96%) |
Nov 05, 2019 | 188.49 | 188.56 | 181.56 | 184.34 | 3,855,202 | -4.53(-2.40%) |
Nov 04, 2019 | 192.17 | 192.81 | 188.80 | 188.87 | 1,832,745 | -3.98(-2.06%) |
Nov 01, 2019 | 196.10 | 196.64 | 190.01 | 192.85 | 2,360,513 | -2.29(-1.17%) |
Oct 31, 2019 | 195.51 | 196.41 | 191.53 | 195.14 | 2,258,751 | +0.75(+0.39%) |
Oct 30, 2019 | 193.44 | 194.54 | 192.03 | 194.39 | 1,699,132 | +0.97(+0.50%) |
Oct 29, 2019 | 188.81 | 194.01 | 188.40 | 193.42 | 2,284,271 | +4.84(+2.57%) |
Oct 28, 2019 | 195.77 | 195.96 | 187.94 | 188.58 | 3,835,007 | -5.30(-2.73%) |
Oct 25, 2019 | 199.71 | 199.72 | 192.56 | 193.88 | 2,693,099 | -6.08(-3.04%) |
Oct 24, 2019 | 202.23 | 202.88 | 199.85 | 199.96 | 1,228,197 | -2.28(-1.13%) |
Oct 23, 2019 | 202.45 | 203.44 | 200.32 | 202.24 | 1,292,696 | -0.64(-0.32%) |
Oct 22, 2019 | 205.05 | 206.89 | 202.61 | 202.89 | 1,498,805 | -2.38(-1.16%) |
Oct 21, 2019 | 205.12 | 205.44 | 202.85 | 205.27 | 1,424,658 | +0.28(+0.14%) |
Oct 18, 2019 | 202.18 | 205.44 | 202.09 | 204.99 | 1,725,850 | +2.85(+1.41%) |
Oct 17, 2019 | 200.53 | 203.25 | 199.95 | 202.15 | 1,340,424 | +3.53(+1.77%) |
Oct 16, 2019 | 200.03 | 200.03 | 197.35 | 198.62 | 1,689,364 | -2.00(-1.00%) |
Oct 15, 2019 | 201.99 | 202.64 | 198.50 | 200.62 | 1,118,292 | -1.28(-0.63%) |
Oct 14, 2019 | 201.32 | 202.76 | 200.89 | 201.90 | 936,547 | +1.06(+0.53%) |
Oct 11, 2019 | 202.38 | 203.17 | 200.75 | 200.84 | 1,528,600 | -1.64(-0.81%) |
Oct 10, 2019 | 202.36 | 203.73 | 200.53 | 202.48 | 2,119,208 | -0.26(-0.13%) |
Oct 09, 2019 | 202.74 | 203.43 | 201.63 | 202.74 | 1,163,088 | +0.42(+0.21%) |
Oct 08, 2019 | 201.53 | 204.12 | 200.11 | 202.31 | 2,192,921 | +0.73(+0.36%) |
Oct 07, 2019 | 201.50 | 202.77 | 199.51 | 201.58 | 1,124,097 | -0.58(-0.29%) |
Oct 04, 2019 | 200.41 | 203.48 | 200.13 | 202.16 | 1,871,803 | +1.82(+0.91%) |
Oct 03, 2019 | 197.23 | 201.80 | 197.10 | 200.35 | 1,805,274 | +3.50(+1.78%) |
Oct 02, 2019 | 197.53 | 198.65 | 195.51 | 196.85 | 1,553,013 | -0.81(-0.41%) |
Oct 01, 2019 | 197.48 | 199.43 | 195.26 | 197.65 | 1,727,271 | -0.21(-0.11%) |
Sep 30, 2019 | 195.94 | 198.45 | 195.85 | 197.87 | 1,904,942 | +1.92(+0.98%) |
Sep 27, 2019 | 199.62 | 199.62 | 194.05 | 195.94 | 2,047,708 | -3.60(-1.80%) |
Sep 26, 2019 | 198.32 | 200.50 | 198.24 | 199.54 | 1,512,970 | +1.71(+0.86%) |
Sep 25, 2019 | 200.88 | 201.02 | 196.78 | 197.83 | 1,924,789 | -2.78(-1.39%) |
Sep 24, 2019 | 201.45 | 202.49 | 198.78 | 200.61 | 1,941,448 | -0.20(-0.10%) |
Sep 23, 2019 | 201.22 | 201.81 | 200.42 | 200.81 | 1,422,083 | -0.16(-0.08%) |
Sep 20, 2019 | 203.37 | 203.57 | 200.23 | 200.97 | 3,136,894 | -1.34(-0.66%) |
Sep 19, 2019 | 196.50 | 204.35 | 196.01 | 202.31 | 2,566,225 | +4.86(+2.46%) |
Sep 18, 2019 | 197.75 | 198.33 | 194.65 | 197.45 | 1,481,423 | +0.28(+0.14%) |
Sep 17, 2019 | 194.59 | 197.26 | 193.81 | 197.17 | 2,084,998 | +4.04(+2.09%) |
Sep 16, 2019 | 192.02 | 193.79 | 191.59 | 193.14 | 1,596,125 | +1.25(+0.65%) |
Sep 13, 2019 | 194.49 | 195.35 | 190.60 | 191.89 | 2,142,255 | -3.10(-1.59%) |
Sep 12, 2019 | 192.47 | 195.44 | 191.27 | 194.99 | 2,620,092 | +5.48(+2.89%) |
Sep 11, 2019 | 192.41 | 194.12 | 189.33 | 189.51 | 3,389,135 | -3.13(-1.62%) |
Sep 10, 2019 | 198.54 | 198.68 | 190.22 | 192.64 | 4,788,177 | -6.94(-3.48%) |
Sep 09, 2019 | 207.40 | 207.76 | 199.35 | 199.58 | 3,360,491 | -7.65(-3.69%) |
Sep 06, 2019 | 210.23 | 210.77 | 206.40 | 207.23 | 2,589,854 | -2.82(-1.34%) |
Sep 05, 2019 | 215.62 | 215.62 | 209.01 | 210.05 | 2,311,151 | -4.74(-2.21%) |
Sep 04, 2019 | 212.26 | 215.62 | 212.03 | 214.79 | 2,015,935 | +2.88(+1.36%) |