Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 190.14 | 191.73 | 188.31 | 188.50 | 168,053 | -3.40(-1.77%) |
Nov 27, 2019 | 191.65 | 194.43 | 190.95 | 191.89 | 246,361 | +1.19(+0.62%) |
Nov 26, 2019 | 189.50 | 191.26 | 188.98 | 190.71 | 237,406 | +1.64(+0.87%) |
Nov 25, 2019 | 187.51 | 190.61 | 187.51 | 189.07 | 330,557 | +1.85(+0.99%) |
Nov 22, 2019 | 189.41 | 190.79 | 184.05 | 187.22 | 489,012 | -4.61(-2.40%) |
Nov 21, 2019 | 194.76 | 195.64 | 190.55 | 191.82 | 246,267 | -2.51(-1.29%) |
Nov 20, 2019 | 194.10 | 197.99 | 192.25 | 194.34 | 461,671 | -0.45(-0.23%) |
Nov 19, 2019 | 198.99 | 199.83 | 194.24 | 194.78 | 364,501 | -1.92(-0.98%) |
Nov 18, 2019 | 196.14 | 197.93 | 194.10 | 196.71 | 242,022 | +0.38(+0.19%) |
Nov 15, 2019 | 195.65 | 198.04 | 194.13 | 196.33 | 383,709 | +2.77(+1.43%) |
Nov 14, 2019 | 194.67 | 194.85 | 190.87 | 193.56 | 249,119 | -1.22(-0.63%) |
Nov 13, 2019 | 196.05 | 197.02 | 188.78 | 194.78 | 596,932 | -2.84(-1.44%) |
Nov 12, 2019 | 193.44 | 201.88 | 193.22 | 197.63 | 656,366 | +4.51(+2.34%) |
Nov 11, 2019 | 192.44 | 194.43 | 192.29 | 193.12 | 378,484 | -0.87(-0.45%) |
Nov 08, 2019 | 192.45 | 195.67 | 191.72 | 193.99 | 429,148 | +0.84(+0.43%) |
Nov 07, 2019 | 194.10 | 196.53 | 192.31 | 193.15 | 430,755 | +0.18(+0.10%) |
Nov 06, 2019 | 194.85 | 195.53 | 191.73 | 192.97 | 409,475 | -2.76(-1.41%) |
Nov 05, 2019 | 196.10 | 197.46 | 193.76 | 195.73 | 466,507 | +0.12(+0.06%) |
Nov 04, 2019 | 193.78 | 196.87 | 192.62 | 195.61 | 882,343 | +2.61(+1.35%) |
Nov 01, 2019 | 194.10 | 195.48 | 190.50 | 193.00 | 930,422 | -1.28(-0.66%) |
Oct 31, 2019 | 188.28 | 195.86 | 178.58 | 194.28 | 2,386,631 | +25.75(+15.28%) |
Oct 30, 2019 | 171.56 | 173.03 | 166.02 | 168.53 | 1,319,109 | -1.33(-0.78%) |
Oct 29, 2019 | 169.76 | 171.70 | 166.70 | 169.86 | 494,859 | -0.94(-0.55%) |
Oct 28, 2019 | 170.51 | 173.26 | 170.40 | 170.80 | 408,752 | +1.15(+0.67%) |
Oct 25, 2019 | 170.94 | 172.66 | 169.20 | 169.66 | 363,720 | -1.28(-0.75%) |
Oct 24, 2019 | 168.51 | 171.55 | 168.19 | 170.94 | 393,123 | +4.69(+2.82%) |
Oct 23, 2019 | 166.09 | 168.21 | 163.58 | 166.25 | 308,160 | -1.33(-0.79%) |
Oct 22, 2019 | 172.74 | 172.74 | 164.99 | 167.58 | 392,181 | -3.79(-2.21%) |
Oct 21, 2019 | 168.19 | 173.30 | 167.38 | 171.37 | 404,190 | +4.51(+2.70%) |
Oct 18, 2019 | 167.90 | 168.95 | 164.29 | 166.85 | 419,153 | -1.67(-0.99%) |
Oct 17, 2019 | 169.51 | 171.72 | 168.12 | 168.52 | 358,570 | +0.78(+0.46%) |
Oct 16, 2019 | 167.55 | 168.27 | 165.09 | 167.75 | 390,363 | -0.27(-0.16%) |
Oct 15, 2019 | 165.47 | 169.70 | 165.24 | 168.02 | 501,420 | +3.94(+2.40%) |
Oct 14, 2019 | 164.40 | 166.26 | 163.09 | 164.08 | 395,842 | -0.28(-0.17%) |
Oct 11, 2019 | 163.05 | 166.78 | 162.19 | 164.36 | 607,711 | +4.39(+2.74%) |
Oct 10, 2019 | 162.33 | 164.46 | 159.36 | 159.97 | 553,344 | -1.70(-1.05%) |
Oct 09, 2019 | 161.33 | 164.07 | 160.98 | 161.67 | 414,843 | +3.30(+2.08%) |
Oct 08, 2019 | 158.93 | 162.58 | 158.09 | 158.37 | 510,611 | -1.72(-1.07%) |
Oct 07, 2019 | 162.19 | 164.03 | 159.93 | 160.09 | 592,977 | -2.43(-1.49%) |
Oct 04, 2019 | 160.38 | 162.75 | 158.61 | 162.51 | 464,387 | +4.61(+2.92%) |
Oct 03, 2019 | 155.87 | 158.88 | 153.34 | 157.91 | 489,261 | +2.47(+1.59%) |
Oct 02, 2019 | 158.45 | 158.45 | 153.97 | 155.43 | 783,088 | -5.10(-3.18%) |
Oct 01, 2019 | 163.70 | 164.55 | 160.19 | 160.53 | 458,635 | -2.42(-1.48%) |
Sep 30, 2019 | 164.02 | 164.83 | 158.56 | 162.95 | 1,050,860 | -1.17(-0.71%) |
Sep 27, 2019 | 171.51 | 172.19 | 161.14 | 164.12 | 874,576 | -7.21(-4.21%) |
Sep 26, 2019 | 170.95 | 172.27 | 169.02 | 171.33 | 495,471 | -0.02(-0.01%) |
Sep 25, 2019 | 175.57 | 177.22 | 168.93 | 171.35 | 961,014 | -5.16(-2.93%) |
Sep 24, 2019 | 182.03 | 183.28 | 175.62 | 176.51 | 482,280 | -3.99(-2.21%) |
Sep 23, 2019 | 176.34 | 184.79 | 175.91 | 180.50 | 604,563 | +4.12(+2.34%) |
Sep 20, 2019 | 178.26 | 179.89 | 174.65 | 176.37 | 1,023,774 | -1.28(-0.72%) |
Sep 19, 2019 | 174.32 | 180.71 | 173.58 | 177.66 | 780,338 | +4.47(+2.58%) |
Sep 18, 2019 | 171.88 | 175.31 | 170.39 | 173.18 | 502,794 | +1.12(+0.65%) |
Sep 17, 2019 | 170.72 | 173.53 | 168.94 | 172.06 | 626,527 | -0.65(-0.38%) |
Sep 16, 2019 | 173.43 | 175.03 | 170.46 | 172.72 | 748,487 | -2.69(-1.53%) |
Sep 13, 2019 | 177.85 | 180.43 | 174.37 | 175.40 | 786,995 | -2.58(-1.45%) |
Sep 12, 2019 | 176.66 | 182.08 | 168.29 | 177.99 | 1,954,176 | -9.38(-5.01%) |
Sep 11, 2019 | 186.06 | 191.31 | 181.75 | 187.37 | 915,088 | +2.93(+1.59%) |
Sep 10, 2019 | 201.79 | 202.70 | 181.06 | 184.44 | 2,196,681 | -20.19(-9.87%) |
Sep 09, 2019 | 219.44 | 221.40 | 203.32 | 204.62 | 1,023,813 | -13.39(-6.14%) |
Sep 06, 2019 | 216.85 | 223.41 | 216.50 | 218.01 | 1,034,126 | +2.59(+1.20%) |
Sep 05, 2019 | 206.63 | 218.13 | 206.63 | 215.42 | 1,236,113 | +11.98(+5.89%) |
Sep 04, 2019 | 198.74 | 203.97 | 195.95 | 203.44 | 636,902 | +8.96(+4.61%) |