Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 204.58 | 208.33 | 204.04 | 205.59 | 527,600 | +0.53(+0.26%) |
Nov 27, 2019 | 206.71 | 207.40 | 202.03 | 205.06 | 1,168,500 | -1.16(-0.56%) |
Nov 26, 2019 | 203.15 | 207.28 | 201.76 | 206.22 | 975,606 | +4.08(+2.02%) |
Nov 25, 2019 | 196.91 | 202.43 | 196.14 | 202.14 | 1,001,832 | +6.60(+3.38%) |
Nov 22, 2019 | 195.52 | 198.66 | 192.35 | 195.54 | 1,083,700 | +0.46(+0.24%) |
Nov 21, 2019 | 189.95 | 199.29 | 188.25 | 195.08 | 1,681,857 | +5.34(+2.81%) |
Nov 20, 2019 | 182.46 | 192.39 | 181.04 | 189.74 | 1,363,408 | +7.52(+4.13%) |
Nov 19, 2019 | 187.26 | 187.55 | 178.50 | 182.22 | 1,201,408 | -5.33(-2.84%) |
Nov 18, 2019 | 188.43 | 192.74 | 186.87 | 187.55 | 1,314,862 | -0.92(-0.49%) |
Nov 15, 2019 | 187.19 | 190.50 | 182.01 | 188.47 | 2,961,000 | +13.25(+7.56%) |
Nov 14, 2019 | 173.53 | 176.49 | 173.26 | 175.22 | 590,039 | +2.24(+1.29%) |
Nov 13, 2019 | 174.25 | 175.50 | 171.63 | 172.98 | 581,862 | -1.51(-0.87%) |
Nov 12, 2019 | 175.19 | 175.54 | 173.39 | 174.49 | 346,661 | -0.22(-0.13%) |
Nov 11, 2019 | 174.07 | 175.74 | 172.25 | 174.71 | 379,356 | -0.33(-0.19%) |
Nov 08, 2019 | 174.78 | 176.59 | 172.21 | 175.04 | 504,600 | -0.22(-0.13%) |
Nov 07, 2019 | 174.50 | 177.93 | 174.12 | 175.26 | 761,276 | +2.16(+1.25%) |
Nov 06, 2019 | 171.35 | 173.92 | 170.91 | 173.10 | 485,181 | +0.42(+0.24%) |
Nov 05, 2019 | 174.05 | 177.46 | 171.61 | 172.68 | 624,982 | -0.61(-0.35%) |
Nov 04, 2019 | 178.00 | 178.89 | 171.00 | 173.29 | 825,841 | -2.55(-1.45%) |
Nov 01, 2019 | 181.79 | 182.47 | 173.23 | 175.84 | 765,500 | -5.86(-3.23%) |
Oct 31, 2019 | 182.50 | 182.94 | 174.82 | 181.70 | 1,119,863 | -3.24(-1.75%) |
Oct 30, 2019 | 186.87 | 187.50 | 182.13 | 184.94 | 558,870 | -2.17(-1.16%) |
Oct 29, 2019 | 186.50 | 189.66 | 186.50 | 187.11 | 400,430 | +0.61(+0.33%) |
Oct 28, 2019 | 189.46 | 192.00 | 184.04 | 186.50 | 571,098 | -2.09(-1.11%) |
Oct 25, 2019 | 183.60 | 190.56 | 183.48 | 188.59 | 1,332,800 | +3.42(+1.85%) |
Oct 24, 2019 | 186.81 | 187.30 | 182.50 | 185.17 | 1,222,829 | -0.91(-0.49%) |
Oct 23, 2019 | 184.79 | 186.14 | 183.36 | 186.08 | 440,729 | +1.09(+0.59%) |
Oct 22, 2019 | 184.62 | 186.85 | 184.54 | 184.99 | 456,404 | +0.25(+0.14%) |
Oct 21, 2019 | 182.69 | 186.75 | 182.69 | 184.74 | 771,062 | +3.82(+2.11%) |
Oct 18, 2019 | 183.52 | 184.51 | 178.56 | 180.92 | 707,900 | -4.08(-2.21%) |
Oct 17, 2019 | 183.16 | 186.13 | 182.59 | 185.00 | 602,069 | +3.02(+1.66%) |
Oct 16, 2019 | 181.93 | 184.35 | 181.18 | 181.98 | 439,352 | -0.75(-0.41%) |
Oct 15, 2019 | 182.71 | 184.53 | 180.97 | 182.73 | 685,946 | +0.62(+0.34%) |
Oct 14, 2019 | 179.15 | 183.19 | 178.75 | 182.11 | 585,699 | +2.80(+1.56%) |
Oct 11, 2019 | 179.35 | 181.41 | 177.84 | 179.31 | 840,400 | +2.50(+1.41%) |
Oct 10, 2019 | 174.41 | 177.70 | 174.01 | 176.81 | 868,456 | +2.68(+1.54%) |
Oct 09, 2019 | 174.77 | 175.78 | 173.50 | 174.13 | 510,561 | +0.38(+0.22%) |
Oct 08, 2019 | 173.65 | 174.99 | 171.29 | 173.75 | 685,708 | -1.66(-0.95%) |
Oct 07, 2019 | 170.36 | 178.18 | 170.36 | 175.41 | 1,158,240 | +5.12(+3.01%) |
Oct 04, 2019 | 168.70 | 170.56 | 167.85 | 170.29 | 465,300 | +0.79(+0.47%) |
Oct 03, 2019 | 165.19 | 169.66 | 162.01 | 169.50 | 1,156,155 | +4.55(+2.76%) |
Oct 02, 2019 | 169.29 | 170.05 | 164.30 | 164.95 | 1,102,628 | -5.60(-3.28%) |
Oct 01, 2019 | 171.39 | 175.21 | 170.02 | 170.55 | 676,765 | -0.28(-0.16%) |
Sep 30, 2019 | 171.43 | 172.87 | 169.74 | 170.83 | 639,690 | -0.40(-0.23%) |
Sep 27, 2019 | 170.32 | 171.83 | 168.30 | 171.23 | 577,700 | +2.01(+1.19%) |
Sep 26, 2019 | 170.46 | 170.76 | 167.59 | 169.22 | 603,520 | -0.83(-0.49%) |
Sep 25, 2019 | 168.55 | 172.00 | 167.33 | 170.05 | 630,605 | +1.43(+0.85%) |
Sep 24, 2019 | 168.49 | 170.97 | 166.22 | 168.62 | 697,856 | +0.30(+0.18%) |
Sep 23, 2019 | 168.02 | 171.28 | 167.79 | 168.32 | 701,390 | -0.68(-0.40%) |
Sep 20, 2019 | 170.22 | 171.47 | 167.17 | 169.00 | 1,069,100 | -0.49(-0.29%) |
Sep 19, 2019 | 173.77 | 175.29 | 168.33 | 169.49 | 1,044,420 | -2.02(-1.18%) |
Sep 18, 2019 | 173.39 | 173.39 | 168.74 | 171.51 | 855,527 | -1.22(-0.71%) |
Sep 17, 2019 | 169.55 | 172.98 | 169.40 | 172.73 | 827,114 | +3.17(+1.87%) |
Sep 16, 2019 | 172.73 | 174.29 | 168.33 | 169.56 | 1,205,796 | -4.07(-2.34%) |
Sep 13, 2019 | 166.98 | 174.41 | 165.14 | 173.63 | 2,533,700 | +4.51(+2.67%) |
Sep 12, 2019 | 168.21 | 173.20 | 165.00 | 169.12 | 2,638,991 | +2.17(+1.30%) |
Sep 11, 2019 | 155.35 | 171.13 | 154.08 | 166.95 | 4,399,659 | +8.07(+5.08%) |
Sep 10, 2019 | 153.62 | 159.04 | 152.00 | 158.88 | 2,696,932 | +5.37(+3.50%) |
Sep 09, 2019 | 152.89 | 154.79 | 150.51 | 153.51 | 1,359,512 | +4.44(+2.98%) |
Sep 06, 2019 | 145.20 | 151.58 | 145.00 | 149.07 | 1,074,500 | +4.50(+3.11%) |
Sep 05, 2019 | 142.20 | 145.82 | 141.93 | 144.57 | 798,036 | +4.46(+3.18%) |
Sep 04, 2019 | 142.40 | 143.34 | 139.10 | 140.11 | 459,916 | -0.49(-0.35%) |