Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 202.91 | 207.42 | 202.06 | 207.42 | 715 | +6.28(+3.12%) |
Nov 27, 2019 | 203.30 | 204.54 | 201.14 | 201.14 | 252 | -4.02(-1.96%) |
Nov 26, 2019 | 208.55 | 208.86 | 204.54 | 205.16 | 818 | -2.78(-1.34%) |
Nov 25, 2019 | 213.48 | 213.48 | 207.32 | 207.94 | 695 | -7.41(-3.44%) |
Nov 22, 2019 | 217.87 | 217.88 | 215.35 | 215.35 | 29 | -2.16(-0.99%) |
Nov 21, 2019 | 214.42 | 217.51 | 214.08 | 217.51 | 366 | +4.40(+2.06%) |
Nov 20, 2019 | 211.03 | 215.97 | 209.94 | 213.11 | 244 | +2.71(+1.29%) |
Nov 19, 2019 | 209.48 | 211.33 | 209.48 | 210.41 | 559 | -1.87(-0.88%) |
Nov 18, 2019 | 213.19 | 213.50 | 211.64 | 212.27 | 242 | +1.25(+0.59%) |
Nov 15, 2019 | 210.41 | 213.03 | 210.41 | 211.03 | 288 | -3.40(-1.59%) |
Nov 14, 2019 | 215.97 | 217.21 | 213.81 | 214.42 | 1,080 | -0.93(-0.43%) |
Nov 13, 2019 | 217.51 | 217.82 | 214.73 | 215.35 | 2,172 | +1.24(+0.58%) |
Nov 12, 2019 | 213.50 | 215.35 | 210.72 | 214.12 | 285 | +0.56(+0.26%) |
Nov 11, 2019 | 215.04 | 215.04 | 211.95 | 213.55 | 62 | +1.23(+0.58%) |
Nov 08, 2019 | 215.35 | 215.35 | 212.33 | 212.33 | 155 | -1.33(-0.62%) |
Nov 07, 2019 | 210.72 | 214.73 | 209.71 | 213.65 | 631 | -1.08(-0.50%) |
Nov 06, 2019 | 212.88 | 215.66 | 212.88 | 214.73 | 234 | +3.09(+1.46%) |
Nov 05, 2019 | 211.03 | 211.79 | 208.56 | 211.64 | 338 | -1.24(-0.58%) |
Nov 04, 2019 | 215.35 | 215.35 | 211.95 | 212.88 | 583 | -4.02(-1.85%) |
Nov 01, 2019 | 221.22 | 221.63 | 216.90 | 216.90 | 569 | -9.78(-4.32%) |
Oct 31, 2019 | 229.25 | 229.56 | 226.16 | 226.68 | 237 | +4.60(+2.07%) |
Oct 30, 2019 | 222.54 | 225.39 | 221.84 | 222.08 | 574 | +1.79(+0.81%) |
Oct 29, 2019 | 224.31 | 224.31 | 218.44 | 220.29 | 251 | -1.24(-0.56%) |
Oct 28, 2019 | 222.77 | 222.77 | 218.44 | 221.53 | 495 | -4.33(-1.92%) |
Oct 25, 2019 | 227.40 | 227.40 | 224.00 | 225.86 | 602 | -3.09(-1.35%) |
Oct 24, 2019 | 227.40 | 231.42 | 227.40 | 228.94 | 209 | -0.31(-0.13%) |
Oct 23, 2019 | 229.87 | 231.11 | 228.94 | 229.25 | 349 | -0.50(-0.22%) |
Oct 22, 2019 | 230.18 | 230.18 | 226.47 | 229.75 | 104 | +0.16(+0.07%) |
Oct 21, 2019 | 228.64 | 229.60 | 227.02 | 229.60 | 416 | -3.98(-1.71%) |
Oct 18, 2019 | 235.25 | 236.94 | 232.96 | 233.58 | 245 | +0.79(+0.34%) |
Oct 17, 2019 | 236.05 | 236.05 | 232.34 | 232.79 | 664 | -6.02(-2.52%) |
Oct 16, 2019 | 237.91 | 240.07 | 237.29 | 238.81 | 19 | +0.89(+0.37%) |
Oct 15, 2019 | 242.23 | 243.06 | 236.36 | 237.92 | 208 | -6.16(-2.52%) |
Oct 14, 2019 | 242.23 | 245.32 | 242.23 | 244.09 | 364 | +2.78(+1.15%) |
Oct 11, 2019 | 240.69 | 241.30 | 235.12 | 241.30 | 576 | -12.67(-4.99%) |
Oct 10, 2019 | 258.92 | 258.92 | 253.97 | 253.97 | 63 | -4.33(-1.67%) |
Oct 09, 2019 | 260.15 | 260.15 | 256.44 | 258.30 | 57 | -5.87(-2.22%) |
Oct 08, 2019 | 257.68 | 264.17 | 256.75 | 264.17 | 162 | +13.29(+5.30%) |
Oct 07, 2019 | 249.96 | 250.88 | 247.47 | 250.88 | 51 | +3.86(+1.56%) |
Oct 04, 2019 | 254.59 | 255.83 | 246.87 | 247.02 | 194 | -8.17(-3.20%) |
Oct 03, 2019 | 261.05 | 268.49 | 255.19 | 255.19 | 427 | -3.63(-1.40%) |
Oct 02, 2019 | 255.21 | 263.69 | 255.21 | 258.81 | 296 | +10.09(+4.06%) |
Oct 01, 2019 | 230.49 | 249.29 | 230.50 | 248.72 | 277 | +13.18(+5.60%) |
Sep 30, 2019 | 238.83 | 238.83 | 234.20 | 235.54 | 39 | -5.72(-2.37%) |
Sep 27, 2019 | 233.89 | 241.30 | 233.89 | 241.25 | 74 | +5.62(+2.39%) |
Sep 26, 2019 | 234.20 | 237.87 | 234.20 | 235.63 | 84 | +4.21(+1.82%) |
Sep 25, 2019 | 241.00 | 241.00 | 230.54 | 231.42 | 107 | -8.25(-3.44%) |
Sep 24, 2019 | 230.24 | 241.34 | 229.22 | 239.67 | 1,346 | +7.83(+3.38%) |
Sep 23, 2019 | 232.27 | 234.12 | 229.81 | 231.83 | 192 | -1.67(-0.72%) |
Sep 20, 2019 | 229.19 | 234.74 | 227.34 | 233.50 | 1,376 | +2.17(+0.94%) |
Sep 19, 2019 | 229.50 | 231.34 | 225.50 | 231.34 | 130 | +1.53(+0.66%) |
Sep 18, 2019 | 230.12 | 234.68 | 229.19 | 229.81 | 172 | +1.54(+0.68%) |
Sep 17, 2019 | 227.96 | 229.50 | 227.65 | 228.27 | 213 | +2.98(+1.32%) |
Sep 16, 2019 | 225.80 | 226.47 | 224.80 | 225.29 | 288 | -0.82(-0.36%) |
Sep 13, 2019 | 223.96 | 226.42 | 223.34 | 226.11 | 223 | -0.40(-0.18%) |
Sep 12, 2019 | 225.50 | 229.81 | 225.50 | 226.51 | 303 | -0.52(-0.23%) |
Sep 11, 2019 | 234.74 | 234.74 | 226.72 | 227.03 | 428 | -9.70(-4.10%) |
Sep 10, 2019 | 244.90 | 244.90 | 236.74 | 236.74 | 133 | -3.55(-1.48%) |
Sep 09, 2019 | 243.05 | 244.75 | 240.28 | 240.28 | 53 | -5.90(-2.40%) |
Sep 06, 2019 | 246.23 | 246.23 | 242.44 | 246.18 | 97 | +0.54(+0.22%) |
Sep 05, 2019 | 249.22 | 250.36 | 242.44 | 245.63 | 376 | -13.17(-5.09%) |
Sep 04, 2019 | 260.92 | 261.85 | 258.81 | 258.81 | 87 | -10.14(-3.77%) |