Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 224.04 | 226.74 | 220.69 | 220.77 | 141,246 | -3.64(-1.62%) |
Nov 27, 2019 | 223.03 | 225.32 | 222.51 | 224.41 | 294,364 | +1.63(+0.73%) |
Nov 26, 2019 | 217.61 | 222.94 | 216.60 | 222.78 | 365,826 | +6.21(+2.87%) |
Nov 25, 2019 | 215.61 | 218.52 | 214.61 | 216.58 | 463,951 | +1.39(+0.65%) |
Nov 22, 2019 | 215.35 | 216.29 | 213.53 | 215.19 | 209,946 | +0.33(+0.15%) |
Nov 21, 2019 | 217.92 | 217.92 | 214.05 | 214.86 | 240,321 | -2.44(-1.12%) |
Nov 20, 2019 | 218.33 | 219.43 | 216.61 | 217.29 | 347,215 | -1.47(-0.67%) |
Nov 19, 2019 | 220.70 | 221.18 | 217.98 | 218.77 | 210,951 | -2.07(-0.94%) |
Nov 18, 2019 | 220.80 | 222.89 | 220.17 | 220.84 | 257,026 | -0.23(-0.10%) |
Nov 15, 2019 | 219.22 | 221.28 | 217.88 | 221.07 | 153,447 | +3.06(+1.40%) |
Nov 14, 2019 | 219.50 | 220.98 | 215.42 | 218.01 | 178,037 | -1.57(-0.72%) |
Nov 13, 2019 | 221.85 | 222.70 | 218.78 | 219.59 | 194,546 | -2.25(-1.01%) |
Nov 12, 2019 | 220.39 | 223.69 | 218.61 | 221.84 | 241,081 | +1.99(+0.91%) |
Nov 11, 2019 | 218.32 | 220.11 | 216.84 | 219.84 | 174,575 | +0.93(+0.42%) |
Nov 08, 2019 | 215.49 | 219.12 | 214.79 | 218.91 | 230,391 | +3.45(+1.60%) |
Nov 07, 2019 | 216.49 | 217.72 | 213.97 | 215.47 | 175,379 | +0.08(+0.04%) |
Nov 06, 2019 | 215.19 | 216.42 | 213.84 | 215.38 | 215,663 | +0.01(+0.00%) |
Nov 05, 2019 | 216.24 | 217.09 | 213.94 | 215.38 | 250,880 | -0.49(-0.23%) |
Nov 04, 2019 | 212.71 | 217.43 | 211.73 | 215.87 | 257,903 | +4.98(+2.36%) |
Nov 01, 2019 | 212.56 | 214.02 | 210.21 | 210.89 | 345,916 | -0.51(-0.24%) |
Oct 31, 2019 | 214.86 | 214.99 | 210.91 | 211.40 | 172,830 | -3.15(-1.47%) |
Oct 30, 2019 | 211.70 | 214.73 | 210.44 | 214.55 | 172,442 | +2.85(+1.35%) |
Oct 29, 2019 | 215.28 | 216.74 | 211.36 | 211.70 | 187,900 | -3.58(-1.66%) |
Oct 28, 2019 | 214.78 | 217.57 | 214.78 | 215.28 | 168,007 | +0.55(+0.25%) |
Oct 25, 2019 | 211.58 | 215.02 | 210.86 | 214.73 | 142,675 | +2.89(+1.37%) |
Oct 24, 2019 | 210.53 | 212.68 | 210.09 | 211.84 | 147,542 | +2.35(+1.12%) |
Oct 23, 2019 | 211.03 | 212.38 | 208.71 | 209.49 | 276,475 | -1.13(-0.54%) |
Oct 22, 2019 | 213.45 | 214.15 | 210.36 | 210.62 | 214,858 | -2.28(-1.07%) |
Oct 21, 2019 | 212.87 | 215.70 | 212.20 | 212.90 | 222,355 | +1.09(+0.52%) |
Oct 18, 2019 | 212.05 | 213.35 | 210.16 | 211.81 | 619,286 | -1.04(-0.49%) |
Oct 17, 2019 | 209.81 | 213.20 | 209.37 | 212.85 | 320,661 | +3.64(+1.74%) |
Oct 16, 2019 | 206.73 | 209.96 | 205.88 | 209.21 | 263,176 | +3.29(+1.60%) |
Oct 15, 2019 | 206.30 | 207.02 | 205.31 | 205.91 | 417,917 | -0.15(-0.07%) |
Oct 14, 2019 | 205.91 | 207.05 | 204.10 | 206.06 | 367,866 | +0.29(+0.14%) |
Oct 11, 2019 | 207.12 | 207.81 | 205.16 | 205.77 | 246,219 | +0.35(+0.17%) |
Oct 10, 2019 | 203.29 | 207.49 | 203.29 | 205.42 | 285,090 | +1.63(+0.80%) |
Oct 09, 2019 | 204.16 | 204.83 | 201.92 | 203.79 | 264,798 | +0.01(+0.00%) |
Oct 08, 2019 | 203.93 | 206.21 | 202.40 | 203.78 | 231,828 | -1.15(-0.56%) |
Oct 07, 2019 | 207.23 | 207.23 | 203.97 | 204.93 | 371,088 | -3.58(-1.71%) |
Oct 04, 2019 | 206.59 | 208.94 | 205.48 | 208.51 | 354,332 | +2.12(+1.03%) |
Oct 03, 2019 | 202.56 | 206.44 | 201.35 | 206.38 | 334,037 | +4.33(+2.14%) |
Oct 02, 2019 | 204.70 | 205.46 | 200.14 | 202.05 | 455,245 | -4.24(-2.06%) |
Oct 01, 2019 | 205.26 | 206.66 | 202.60 | 206.29 | 330,200 | +0.85(+0.41%) |
Sep 30, 2019 | 212.52 | 214.41 | 204.72 | 205.45 | 606,878 | -8.50(-3.98%) |
Sep 27, 2019 | 218.72 | 224.79 | 213.15 | 213.95 | 758,288 | +6.06(+2.91%) |
Sep 26, 2019 | 213.77 | 213.92 | 207.83 | 207.89 | 440,581 | -5.31(-2.49%) |
Sep 25, 2019 | 213.95 | 215.88 | 211.22 | 213.20 | 564,065 | -0.24(-0.11%) |
Sep 24, 2019 | 216.54 | 218.47 | 210.72 | 213.44 | 306,392 | -2.75(-1.27%) |
Sep 23, 2019 | 213.35 | 217.85 | 212.28 | 216.19 | 287,980 | +3.31(+1.56%) |
Sep 20, 2019 | 211.37 | 215.31 | 211.37 | 212.88 | 297,068 | +1.42(+0.67%) |
Sep 19, 2019 | 214.84 | 214.87 | 209.91 | 211.46 | 205,570 | -3.15(-1.47%) |
Sep 18, 2019 | 216.25 | 216.25 | 212.78 | 214.61 | 313,157 | -2.11(-0.97%) |
Sep 17, 2019 | 211.97 | 217.69 | 211.97 | 216.72 | 236,810 | +5.47(+2.59%) |
Sep 16, 2019 | 213.43 | 214.84 | 209.49 | 211.25 | 204,470 | -4.08(-1.89%) |
Sep 13, 2019 | 216.27 | 218.27 | 213.45 | 215.33 | 240,246 | -0.75(-0.35%) |
Sep 12, 2019 | 216.12 | 217.01 | 213.47 | 216.08 | 186,923 | +0.51(+0.23%) |
Sep 11, 2019 | 215.29 | 218.75 | 212.37 | 215.58 | 211,735 | +0.79(+0.37%) |
Sep 10, 2019 | 209.84 | 215.02 | 205.84 | 214.78 | 405,278 | +4.17(+1.98%) |
Sep 09, 2019 | 219.51 | 219.51 | 209.71 | 210.61 | 418,824 | -8.21(-3.75%) |
Sep 06, 2019 | 213.25 | 219.63 | 212.17 | 218.82 | 238,474 | +5.93(+2.79%) |
Sep 05, 2019 | 217.58 | 217.58 | 211.88 | 212.89 | 291,119 | -3.59(-1.66%) |
Sep 04, 2019 | 215.25 | 217.26 | 214.08 | 216.48 | 211,619 | +2.35(+1.10%) |