Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 204.20 | 204.67 | 201.02 | 201.13 | 114,800 | -4.10(-2.00%) |
Nov 27, 2019 | 204.77 | 205.41 | 202.31 | 205.23 | 223,300 | +0.55(+0.27%) |
Nov 26, 2019 | 201.27 | 204.89 | 201.27 | 204.68 | 318,143 | +3.10(+1.54%) |
Nov 25, 2019 | 197.90 | 201.75 | 197.51 | 201.58 | 256,153 | +4.58(+2.32%) |
Nov 22, 2019 | 197.44 | 198.40 | 195.76 | 197.00 | 250,600 | +0.39(+0.20%) |
Nov 21, 2019 | 198.13 | 199.04 | 196.51 | 196.61 | 253,513 | -1.83(-0.92%) |
Nov 20, 2019 | 198.14 | 200.49 | 196.18 | 198.44 | 297,642 | -0.79(-0.40%) |
Nov 19, 2019 | 199.37 | 201.99 | 198.36 | 199.23 | 341,224 | +0.08(+0.04%) |
Nov 18, 2019 | 199.29 | 199.35 | 197.04 | 199.15 | 294,477 | -1.40(-0.70%) |
Nov 15, 2019 | 197.42 | 200.83 | 195.95 | 200.55 | 269,800 | +4.68(+2.39%) |
Nov 14, 2019 | 195.00 | 196.77 | 194.71 | 195.87 | 284,563 | +0.04(+0.02%) |
Nov 13, 2019 | 196.19 | 198.67 | 195.63 | 195.83 | 236,167 | -1.64(-0.83%) |
Nov 12, 2019 | 196.54 | 199.79 | 195.91 | 197.47 | 353,666 | +0.98(+0.50%) |
Nov 11, 2019 | 194.19 | 197.35 | 192.95 | 196.49 | 285,249 | +0.19(+0.10%) |
Nov 08, 2019 | 195.02 | 196.55 | 192.41 | 196.30 | 510,700 | +0.07(+0.04%) |
Nov 07, 2019 | 197.49 | 199.96 | 195.85 | 196.23 | 332,407 | -0.18(-0.09%) |
Nov 06, 2019 | 194.82 | 196.96 | 194.53 | 196.41 | 283,351 | +1.54(+0.79%) |
Nov 05, 2019 | 196.09 | 196.92 | 193.21 | 194.87 | 479,448 | -0.82(-0.42%) |
Nov 04, 2019 | 194.11 | 195.91 | 190.08 | 195.69 | 450,881 | +3.05(+1.58%) |
Nov 01, 2019 | 191.63 | 196.76 | 191.45 | 192.64 | 458,200 | +3.46(+1.83%) |
Oct 31, 2019 | 191.01 | 195.71 | 186.70 | 189.18 | 1,171,192 | -14.69(-7.21%) |
Oct 30, 2019 | 201.57 | 204.65 | 199.20 | 203.87 | 503,477 | +2.33(+1.16%) |
Oct 29, 2019 | 205.01 | 206.33 | 200.65 | 201.54 | 509,100 | -3.72(-1.81%) |
Oct 28, 2019 | 204.26 | 206.91 | 204.03 | 205.26 | 231,663 | +1.71(+0.84%) |
Oct 25, 2019 | 200.48 | 204.50 | 200.17 | 203.55 | 253,300 | +2.56(+1.27%) |
Oct 24, 2019 | 198.48 | 201.27 | 198.08 | 200.99 | 653,912 | +3.74(+1.90%) |
Oct 23, 2019 | 197.69 | 198.36 | 195.03 | 197.25 | 292,135 | -0.84(-0.42%) |
Oct 22, 2019 | 203.61 | 204.73 | 197.78 | 198.09 | 288,062 | -4.99(-2.46%) |
Oct 21, 2019 | 202.23 | 204.53 | 200.92 | 203.08 | 250,655 | +2.10(+1.04%) |
Oct 18, 2019 | 207.27 | 207.31 | 199.56 | 200.98 | 324,600 | -6.23(-3.01%) |
Oct 17, 2019 | 209.68 | 210.93 | 207.14 | 207.21 | 530,863 | -0.79(-0.38%) |
Oct 16, 2019 | 208.37 | 209.49 | 206.81 | 208.00 | 263,133 | -1.06(-0.51%) |
Oct 15, 2019 | 206.55 | 209.84 | 206.55 | 209.06 | 303,761 | +3.15(+1.53%) |
Oct 14, 2019 | 205.69 | 207.43 | 205.39 | 205.91 | 306,034 | -0.18(-0.09%) |
Oct 11, 2019 | 203.58 | 207.75 | 203.47 | 206.09 | 221,200 | +5.86(+2.93%) |
Oct 10, 2019 | 195.80 | 200.33 | 195.62 | 200.23 | 167,213 | +4.69(+2.40%) |
Oct 09, 2019 | 194.91 | 196.75 | 192.99 | 195.54 | 205,919 | +2.77(+1.44%) |
Oct 08, 2019 | 195.95 | 197.21 | 191.90 | 192.77 | 197,756 | -4.72(-2.39%) |
Oct 07, 2019 | 198.38 | 199.64 | 196.94 | 197.49 | 212,884 | -2.08(-1.04%) |
Oct 04, 2019 | 197.15 | 199.73 | 196.46 | 199.57 | 201,000 | +3.73(+1.90%) |
Oct 03, 2019 | 194.95 | 197.13 | 191.10 | 195.84 | 349,029 | +0.42(+0.21%) |
Oct 02, 2019 | 197.76 | 199.28 | 194.60 | 195.42 | 243,505 | -4.13(-2.07%) |
Oct 01, 2019 | 203.52 | 204.83 | 199.02 | 199.55 | 175,963 | -2.52(-1.25%) |
Sep 30, 2019 | 201.85 | 203.13 | 199.77 | 202.07 | 209,602 | +0.24(+0.12%) |
Sep 27, 2019 | 203.67 | 203.74 | 200.34 | 201.83 | 154,000 | -1.17(-0.58%) |
Sep 26, 2019 | 204.10 | 204.64 | 202.19 | 203.00 | 186,455 | -1.36(-0.67%) |
Sep 25, 2019 | 199.78 | 205.03 | 198.72 | 204.36 | 211,507 | +3.90(+1.95%) |
Sep 24, 2019 | 203.03 | 204.02 | 199.22 | 200.46 | 191,904 | -1.52(-0.75%) |
Sep 23, 2019 | 204.00 | 206.46 | 201.81 | 201.98 | 176,483 | -3.52(-1.71%) |
Sep 20, 2019 | 206.19 | 207.26 | 203.65 | 205.50 | 333,600 | +0.03(+0.01%) |
Sep 19, 2019 | 208.79 | 209.85 | 204.85 | 205.47 | 244,979 | -2.88(-1.38%) |
Sep 18, 2019 | 209.93 | 209.93 | 205.22 | 208.35 | 218,171 | -1.62(-0.77%) |
Sep 17, 2019 | 211.02 | 212.99 | 207.18 | 209.97 | 273,824 | -2.91(-1.37%) |
Sep 16, 2019 | 204.20 | 217.57 | 203.85 | 212.88 | 502,991 | +7.43(+3.62%) |
Sep 13, 2019 | 206.28 | 208.62 | 203.40 | 205.45 | 241,300 | +0.02(+0.01%) |
Sep 12, 2019 | 208.19 | 209.18 | 205.16 | 205.43 | 175,199 | -0.56(-0.27%) |
Sep 11, 2019 | 204.70 | 206.10 | 203.15 | 205.99 | 167,679 | +2.00(+0.98%) |
Sep 10, 2019 | 203.44 | 204.04 | 199.45 | 203.99 | 255,623 | -0.04(-0.02%) |
Sep 09, 2019 | 211.61 | 214.23 | 203.17 | 204.03 | 253,478 | -5.89(-2.81%) |
Sep 06, 2019 | 213.25 | 213.25 | 209.92 | 209.92 | 218,300 | -3.39(-1.59%) |
Sep 05, 2019 | 206.23 | 214.04 | 206.23 | 213.31 | 384,772 | +10.70(+5.28%) |
Sep 04, 2019 | 202.18 | 202.90 | 198.93 | 202.61 | 164,118 | +3.81(+1.92%) |