Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 196.50 | 198.02 | 195.81 | 195.81 | 72,700 | +3.70(+1.93%) |
Nov 27, 2019 | 190.55 | 193.32 | 190.26 | 192.11 | 74,800 | +1.31(+0.69%) |
Nov 26, 2019 | 187.87 | 191.21 | 187.02 | 190.80 | 162,821 | +0.31(+0.16%) |
Nov 25, 2019 | 190.44 | 191.43 | 190.12 | 190.49 | 121,682 | +3.23(+1.72%) |
Nov 22, 2019 | 188.90 | 189.02 | 186.56 | 187.26 | 75,900 | +0.00(+0.00%) |
Nov 21, 2019 | 186.59 | 187.67 | 185.57 | 187.26 | 81,062 | +2.19(+1.18%) |
Nov 20, 2019 | 184.91 | 187.23 | 183.39 | 185.07 | 127,992 | +0.72(+0.39%) |
Nov 19, 2019 | 183.60 | 185.20 | 183.02 | 184.35 | 111,199 | -4.13(-2.19%) |
Nov 18, 2019 | 186.51 | 188.48 | 186.12 | 188.48 | 144,131 | +4.73(+2.57%) |
Nov 15, 2019 | 184.13 | 184.95 | 182.07 | 183.75 | 285,000 | -0.05(-0.03%) |
Nov 14, 2019 | 187.76 | 187.76 | 182.33 | 183.80 | 209,411 | -7.55(-3.95%) |
Nov 13, 2019 | 190.39 | 192.89 | 190.13 | 191.35 | 141,539 | +0.84(+0.44%) |
Nov 12, 2019 | 189.65 | 191.69 | 189.47 | 190.51 | 79,009 | +0.88(+0.46%) |
Nov 11, 2019 | 190.92 | 191.14 | 188.94 | 189.63 | 69,453 | +0.86(+0.46%) |
Nov 08, 2019 | 187.92 | 188.99 | 186.57 | 188.77 | 149,500 | +4.97(+2.70%) |
Nov 07, 2019 | 185.45 | 187.26 | 183.76 | 183.80 | 202,715 | -3.98(-2.12%) |
Nov 06, 2019 | 188.16 | 189.76 | 187.40 | 187.78 | 108,217 | +5.03(+2.75%) |
Nov 05, 2019 | 181.85 | 183.69 | 181.02 | 182.75 | 154,634 | -0.18(-0.10%) |
Nov 04, 2019 | 185.78 | 185.98 | 182.48 | 182.93 | 128,277 | -4.94(-2.63%) |
Nov 01, 2019 | 186.81 | 188.66 | 186.40 | 187.87 | 112,300 | +3.90(+2.12%) |
Oct 31, 2019 | 181.92 | 184.51 | 181.64 | 183.97 | 110,235 | -1.21(-0.65%) |
Oct 30, 2019 | 180.93 | 185.63 | 180.18 | 185.18 | 308,438 | +9.42(+5.36%) |
Oct 29, 2019 | 175.33 | 177.53 | 174.12 | 175.76 | 176,574 | +0.21(+0.12%) |
Oct 28, 2019 | 172.59 | 176.63 | 171.99 | 175.55 | 265,219 | +9.06(+5.44%) |
Oct 25, 2019 | 159.98 | 167.62 | 159.98 | 166.49 | 269,400 | +2.22(+1.35%) |
Oct 24, 2019 | 160.85 | 165.06 | 160.33 | 164.27 | 170,212 | +8.71(+5.60%) |
Oct 23, 2019 | 155.51 | 156.34 | 154.95 | 155.56 | 56,295 | +0.52(+0.34%) |
Oct 22, 2019 | 157.23 | 158.69 | 154.85 | 155.04 | 60,720 | -2.48(-1.57%) |
Oct 21, 2019 | 156.34 | 158.12 | 155.56 | 157.52 | 97,995 | +0.50(+0.32%) |
Oct 18, 2019 | 160.57 | 160.94 | 155.67 | 157.02 | 240,600 | -5.99(-3.67%) |
Oct 17, 2019 | 165.48 | 165.85 | 162.08 | 163.01 | 197,687 | +1.33(+0.82%) |
Oct 16, 2019 | 163.05 | 163.11 | 161.63 | 161.68 | 76,141 | -0.51(-0.31%) |
Oct 15, 2019 | 160.00 | 162.63 | 159.72 | 162.19 | 133,127 | +6.08(+3.89%) |
Oct 14, 2019 | 153.55 | 157.17 | 153.51 | 156.11 | 61,916 | +0.65(+0.42%) |
Oct 11, 2019 | 158.27 | 158.34 | 155.05 | 155.46 | 123,400 | -2.03(-1.29%) |
Oct 10, 2019 | 155.47 | 158.18 | 155.45 | 157.49 | 76,599 | +2.26(+1.46%) |
Oct 09, 2019 | 155.83 | 156.00 | 154.43 | 155.23 | 100,136 | +3.78(+2.50%) |
Oct 08, 2019 | 152.36 | 152.61 | 151.01 | 151.45 | 82,632 | +1.32(+0.88%) |
Oct 07, 2019 | 151.34 | 152.25 | 149.66 | 150.13 | 120,967 | -1.57(-1.03%) |
Oct 04, 2019 | 151.92 | 152.23 | 150.35 | 151.70 | 163,300 | +1.11(+0.74%) |
Oct 03, 2019 | 148.70 | 150.76 | 148.42 | 150.59 | 123,761 | +4.47(+3.06%) |
Oct 02, 2019 | 144.55 | 146.54 | 144.05 | 146.12 | 161,709 | -0.81(-0.55%) |
Oct 01, 2019 | 149.61 | 149.90 | 145.19 | 146.93 | 182,479 | -5.73(-3.75%) |
Sep 30, 2019 | 152.78 | 153.56 | 151.94 | 152.66 | 70,633 | -1.20(-0.78%) |
Sep 27, 2019 | 155.07 | 155.55 | 153.11 | 153.86 | 87,400 | -1.61(-1.04%) |
Sep 26, 2019 | 157.60 | 158.27 | 155.23 | 155.47 | 84,320 | -0.40(-0.26%) |
Sep 25, 2019 | 155.55 | 156.26 | 154.39 | 155.87 | 67,692 | +0.26(+0.17%) |
Sep 24, 2019 | 157.15 | 158.30 | 155.21 | 155.61 | 151,368 | -2.41(-1.53%) |
Sep 23, 2019 | 160.20 | 160.62 | 157.42 | 158.02 | 103,548 | -3.06(-1.90%) |
Sep 20, 2019 | 159.58 | 161.92 | 159.58 | 161.08 | 121,600 | +2.15(+1.35%) |
Sep 19, 2019 | 159.35 | 160.81 | 158.60 | 158.93 | 72,254 | +0.82(+0.52%) |
Sep 18, 2019 | 159.68 | 160.11 | 157.29 | 158.11 | 52,768 | -1.34(-0.84%) |
Sep 17, 2019 | 158.32 | 159.97 | 158.00 | 159.45 | 68,333 | +1.05(+0.66%) |
Sep 16, 2019 | 160.61 | 161.14 | 158.02 | 158.40 | 117,627 | -2.76(-1.71%) |
Sep 13, 2019 | 160.35 | 162.41 | 160.07 | 161.16 | 98,500 | +1.09(+0.68%) |
Sep 12, 2019 | 161.91 | 162.25 | 160.02 | 160.07 | 139,494 | -2.32(-1.43%) |
Sep 11, 2019 | 160.29 | 162.39 | 160.28 | 162.39 | 97,716 | +1.13(+0.70%) |
Sep 10, 2019 | 159.00 | 162.28 | 158.24 | 161.26 | 151,513 | +3.79(+2.41%) |
Sep 09, 2019 | 161.74 | 161.80 | 157.28 | 157.47 | 120,876 | -4.57(-2.82%) |
Sep 06, 2019 | 163.95 | 164.37 | 161.82 | 162.04 | 118,400 | -1.41(-0.86%) |
Sep 05, 2019 | 165.82 | 166.19 | 163.15 | 163.45 | 149,854 | -3.08(-1.85%) |
Sep 04, 2019 | 167.31 | 167.67 | 165.94 | 166.53 | 229,481 | -0.43(-0.26%) |