Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 199.07 | 199.27 | 198.33 | 198.58 | 10,442 | -0.86(-0.43%) |
Nov 27, 2019 | 198.57 | 199.62 | 198.49 | 199.44 | 38,923 | +1.17(+0.59%) |
Nov 26, 2019 | 198.43 | 198.60 | 197.77 | 198.28 | 40,500 | -0.25(-0.12%) |
Nov 25, 2019 | 196.39 | 198.52 | 196.39 | 198.52 | 56,233 | +2.62(+1.34%) |
Nov 22, 2019 | 195.42 | 196.10 | 195.03 | 195.91 | 50,948 | +0.69(+0.35%) |
Nov 21, 2019 | 195.01 | 195.26 | 193.63 | 195.21 | 48,607 | +0.44(+0.23%) |
Nov 20, 2019 | 194.36 | 195.30 | 193.53 | 194.77 | 206,649 | -0.13(-0.07%) |
Nov 19, 2019 | 194.14 | 195.10 | 193.91 | 194.90 | 29,325 | +1.54(+0.79%) |
Nov 18, 2019 | 193.85 | 194.47 | 193.22 | 193.37 | 25,896 | -0.62(-0.32%) |
Nov 15, 2019 | 190.62 | 194.09 | 190.62 | 193.98 | 79,218 | +4.07(+2.14%) |
Nov 14, 2019 | 189.83 | 189.91 | 188.92 | 189.91 | 12,670 | -0.04(-0.02%) |
Nov 13, 2019 | 189.10 | 190.40 | 189.10 | 189.95 | 31,630 | +0.25(+0.13%) |
Nov 12, 2019 | 188.77 | 190.38 | 188.77 | 189.71 | 29,029 | +0.98(+0.52%) |
Nov 11, 2019 | 188.72 | 188.90 | 188.14 | 188.73 | 11,683 | -0.74(-0.39%) |
Nov 08, 2019 | 187.75 | 189.47 | 187.75 | 189.47 | 15,611 | +1.77(+0.94%) |
Nov 07, 2019 | 188.00 | 188.32 | 187.29 | 187.70 | 211,124 | +0.50(+0.27%) |
Nov 06, 2019 | 186.95 | 187.57 | 186.56 | 187.19 | 39,118 | +0.74(+0.40%) |
Nov 05, 2019 | 188.37 | 188.37 | 186.34 | 186.46 | 60,030 | -1.67(-0.89%) |
Nov 04, 2019 | 189.32 | 189.49 | 187.97 | 188.12 | 46,628 | -0.51(-0.27%) |
Nov 01, 2019 | 188.82 | 189.95 | 188.55 | 188.63 | 18,459 | +0.64(+0.34%) |
Oct 31, 2019 | 188.03 | 188.03 | 187.03 | 187.99 | 28,083 | -0.26(-0.14%) |
Oct 30, 2019 | 187.55 | 188.34 | 186.88 | 188.25 | 39,269 | +0.95(+0.51%) |
Oct 29, 2019 | 185.38 | 187.61 | 185.38 | 187.30 | 122,998 | +2.32(+1.26%) |
Oct 28, 2019 | 183.38 | 185.27 | 183.38 | 184.98 | 28,057 | +2.01(+1.10%) |
Oct 25, 2019 | 182.06 | 183.44 | 181.96 | 182.97 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.94 | 183.94 | 182.07 | 182.55 | 67,010 | -1.10(-0.60%) |
Oct 23, 2019 | 182.71 | 184.10 | 182.71 | 183.65 | 11,395 | +1.09(+0.60%) |
Oct 22, 2019 | 183.60 | 184.64 | 182.51 | 182.56 | 25,240 | +0.17(+0.09%) |
Oct 21, 2019 | 182.94 | 183.02 | 182.07 | 182.39 | 15,820 | -0.04(-0.02%) |
Oct 18, 2019 | 182.36 | 182.81 | 181.44 | 182.43 | 23,733 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.47 | 182.25 | 183.01 | 22,003 | +1.29(+0.71%) |
Oct 16, 2019 | 181.64 | 182.57 | 181.50 | 181.72 | 42,029 | -0.08(-0.04%) |
Oct 15, 2019 | 180.33 | 182.42 | 180.33 | 181.80 | 44,800 | +3.02(+1.69%) |
Oct 14, 2019 | 178.48 | 179.48 | 178.48 | 178.78 | 52,387 | +0.07(+0.04%) |
Oct 11, 2019 | 179.07 | 180.77 | 178.71 | 178.71 | 47,256 | +1.50(+0.85%) |
Oct 10, 2019 | 175.75 | 177.84 | 175.58 | 177.21 | 97,580 | +0.87(+0.50%) |
Oct 09, 2019 | 176.29 | 176.91 | 175.76 | 176.34 | 71,293 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,543 | -3.38(-1.89%) |
Oct 07, 2019 | 178.72 | 179.80 | 178.39 | 178.53 | 33,296 | -0.66(-0.37%) |
Oct 04, 2019 | 176.94 | 179.31 | 176.94 | 179.18 | 21,940 | +2.74(+1.55%) |
Oct 03, 2019 | 174.47 | 176.49 | 173.31 | 176.44 | 49,040 | +1.67(+0.95%) |
Oct 02, 2019 | 176.71 | 176.71 | 174.09 | 174.78 | 83,068 | -2.53(-1.43%) |
Oct 01, 2019 | 179.63 | 179.79 | 176.97 | 177.31 | 29,976 | -1.91(-1.07%) |
Sep 30, 2019 | 178.02 | 180.21 | 178.02 | 179.22 | 36,139 | +1.61(+0.91%) |
Sep 27, 2019 | 179.11 | 179.33 | 177.10 | 177.61 | 30,906 | -0.91(-0.51%) |
Sep 26, 2019 | 180.31 | 180.31 | 177.61 | 178.52 | 29,061 | -1.38(-0.77%) |
Sep 25, 2019 | 180.55 | 180.72 | 179.74 | 179.90 | 19,164 | -0.88(-0.49%) |
Sep 24, 2019 | 183.20 | 183.22 | 180.17 | 180.79 | 134,684 | -1.74(-0.95%) |
Sep 23, 2019 | 182.87 | 183.13 | 182.50 | 182.53 | 46,014 | -1.11(-0.61%) |
Sep 20, 2019 | 183.10 | 184.29 | 183.10 | 183.64 | 26,050 | +1.03(+0.56%) |
Sep 19, 2019 | 181.84 | 183.24 | 181.84 | 182.61 | 15,913 | +0.78(+0.43%) |
Sep 18, 2019 | 181.78 | 181.91 | 180.57 | 181.83 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.31 | 182.18 | 181.31 | 181.82 | 12,349 | +0.30(+0.17%) |
Sep 16, 2019 | 180.80 | 181.71 | 180.80 | 181.51 | 15,064 | -0.33(-0.18%) |
Sep 13, 2019 | 182.21 | 183.18 | 181.49 | 181.85 | 16,096 | -0.03(-0.02%) |
Sep 12, 2019 | 182.66 | 183.24 | 181.87 | 181.87 | 35,968 | -0.17(-0.09%) |
Sep 11, 2019 | 180.20 | 182.04 | 180.03 | 182.04 | 240,467 | +1.91(+1.06%) |
Sep 10, 2019 | 178.20 | 180.14 | 176.72 | 180.14 | 25,227 | +0.64(+0.36%) |
Sep 09, 2019 | 181.43 | 181.43 | 178.89 | 179.49 | 29,840 | -1.74(-0.96%) |
Sep 06, 2019 | 181.10 | 181.80 | 181.01 | 181.23 | 31,663 | +0.46(+0.26%) |
Sep 05, 2019 | 180.60 | 181.20 | 179.75 | 180.77 | 32,785 | +1.68(+0.94%) |
Sep 04, 2019 | 180.06 | 180.06 | 178.37 | 179.09 | 151,195 | -0.07(-0.04%) |