Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 200.29 | 200.32 | 197.59 | 197.79 | 3,292,103 | -2.23(-1.12%) |
Nov 27, 2019 | 198.84 | 200.43 | 197.93 | 200.02 | 7,460,048 | +1.75(+0.88%) |
Nov 26, 2019 | 196.22 | 198.27 | 195.89 | 198.27 | 11,128,587 | +2.38(+1.21%) |
Nov 25, 2019 | 195.54 | 196.01 | 194.53 | 195.90 | 9,883,746 | +0.33(+0.17%) |
Nov 22, 2019 | 195.99 | 196.55 | 195.37 | 195.56 | 6,451,090 | -0.46(-0.23%) |
Nov 21, 2019 | 199.07 | 199.40 | 195.99 | 196.02 | 8,718,350 | -2.12(-1.07%) |
Nov 20, 2019 | 201.41 | 201.82 | 197.84 | 198.14 | 11,400,390 | -4.45(-2.20%) |
Nov 19, 2019 | 206.84 | 209.10 | 202.18 | 202.59 | 16,692,008 | -11.65(-5.44%) |
Nov 18, 2019 | 213.87 | 214.65 | 212.37 | 214.24 | 6,408,875 | +1.40(+0.66%) |
Nov 15, 2019 | 213.20 | 213.52 | 212.01 | 212.84 | 3,931,704 | +0.66(+0.31%) |
Nov 14, 2019 | 210.79 | 212.53 | 209.93 | 212.18 | 2,544,255 | +1.57(+0.75%) |
Nov 13, 2019 | 208.18 | 210.70 | 207.06 | 210.61 | 2,926,269 | +1.51(+0.72%) |
Nov 12, 2019 | 208.23 | 210.46 | 208.10 | 209.10 | 3,334,658 | +1.18(+0.57%) |
Nov 11, 2019 | 206.75 | 208.35 | 206.46 | 207.92 | 2,574,935 | -0.93(-0.45%) |
Nov 08, 2019 | 208.81 | 209.23 | 207.76 | 208.85 | 2,328,296 | -0.09(-0.04%) |
Nov 07, 2019 | 209.89 | 211.50 | 207.88 | 208.94 | 3,157,908 | -0.96(-0.46%) |
Nov 06, 2019 | 208.84 | 209.93 | 208.00 | 209.90 | 2,934,250 | +1.62(+0.78%) |
Nov 05, 2019 | 210.55 | 210.72 | 206.54 | 208.28 | 4,040,827 | -2.44(-1.16%) |
Nov 04, 2019 | 213.72 | 213.83 | 209.78 | 210.72 | 2,831,583 | -2.17(-1.02%) |
Nov 01, 2019 | 211.75 | 212.98 | 210.84 | 212.89 | 2,449,817 | +2.48(+1.18%) |
Oct 31, 2019 | 212.46 | 212.93 | 209.19 | 210.41 | 3,148,476 | -1.49(-0.70%) |
Oct 30, 2019 | 209.45 | 212.22 | 208.88 | 211.90 | 2,181,433 | +1.88(+0.90%) |
Oct 29, 2019 | 212.44 | 213.03 | 209.82 | 210.01 | 2,851,844 | -2.39(-1.12%) |
Oct 28, 2019 | 210.74 | 212.54 | 210.39 | 212.40 | 3,015,723 | +2.17(+1.03%) |
Oct 25, 2019 | 209.43 | 211.16 | 208.59 | 210.23 | 2,464,757 | +0.44(+0.21%) |
Oct 24, 2019 | 210.62 | 212.02 | 209.06 | 209.79 | 2,435,004 | -0.70(-0.33%) |
Oct 23, 2019 | 212.28 | 212.95 | 210.21 | 210.49 | 2,384,097 | -2.27(-1.07%) |
Oct 22, 2019 | 212.85 | 213.75 | 212.15 | 212.76 | 2,255,261 | +0.45(+0.21%) |
Oct 21, 2019 | 213.71 | 214.37 | 211.33 | 212.31 | 2,318,532 | -1.10(-0.52%) |
Oct 18, 2019 | 212.57 | 214.13 | 211.36 | 213.41 | 4,084,776 | +1.04(+0.49%) |
Oct 17, 2019 | 212.01 | 213.63 | 211.24 | 212.37 | 2,560,695 | +0.78(+0.37%) |
Oct 16, 2019 | 211.16 | 211.84 | 209.75 | 211.59 | 2,663,740 | +0.25(+0.12%) |
Oct 15, 2019 | 210.51 | 212.46 | 210.43 | 211.34 | 2,973,535 | +1.29(+0.62%) |
Oct 14, 2019 | 210.09 | 211.23 | 209.94 | 210.05 | 2,829,658 | -0.43(-0.20%) |
Oct 11, 2019 | 210.18 | 212.31 | 209.67 | 210.48 | 3,878,636 | +2.74(+1.32%) |
Oct 10, 2019 | 205.71 | 208.31 | 205.48 | 207.75 | 3,403,033 | +2.40(+1.17%) |
Oct 09, 2019 | 204.96 | 205.91 | 203.26 | 205.35 | 2,982,710 | +2.04(+1.00%) |
Oct 08, 2019 | 202.14 | 205.21 | 201.91 | 203.31 | 3,977,548 | -0.06(-0.03%) |
Oct 07, 2019 | 204.07 | 204.62 | 202.76 | 203.38 | 3,308,556 | -1.07(-0.52%) |
Oct 04, 2019 | 203.76 | 205.59 | 203.63 | 204.44 | 3,554,989 | +1.00(+0.49%) |
Oct 03, 2019 | 201.82 | 203.44 | 199.23 | 203.44 | 3,314,406 | +1.13(+0.56%) |
Oct 02, 2019 | 206.84 | 206.84 | 201.22 | 202.31 | 4,873,021 | -4.96(-2.39%) |
Oct 01, 2019 | 209.00 | 210.35 | 206.95 | 207.27 | 3,934,945 | -0.84(-0.41%) |
Sep 30, 2019 | 207.06 | 208.62 | 206.41 | 208.11 | 3,632,648 | +1.94(+0.94%) |
Sep 27, 2019 | 207.75 | 207.87 | 205.52 | 206.18 | 3,514,296 | +0.06(+0.03%) |
Sep 26, 2019 | 206.01 | 207.31 | 205.41 | 206.11 | 4,886,585 | +1.52(+0.74%) |
Sep 25, 2019 | 203.24 | 204.91 | 201.37 | 204.60 | 4,425,341 | +2.41(+1.19%) |
Sep 24, 2019 | 204.63 | 206.52 | 201.62 | 202.19 | 5,037,368 | -0.75(-0.37%) |
Sep 23, 2019 | 201.06 | 203.74 | 200.88 | 202.94 | 3,294,804 | +1.42(+0.70%) |
Sep 20, 2019 | 204.50 | 206.35 | 201.13 | 201.52 | 8,692,650 | -3.10(-1.51%) |
Sep 19, 2019 | 207.33 | 207.56 | 204.46 | 204.62 | 3,628,776 | -2.43(-1.17%) |
Sep 18, 2019 | 206.63 | 207.67 | 205.41 | 207.05 | 3,816,349 | +0.56(+0.27%) |
Sep 17, 2019 | 203.42 | 206.60 | 203.14 | 206.49 | 4,243,346 | -0.70(-0.34%) |
Sep 16, 2019 | 208.75 | 209.54 | 206.85 | 207.19 | 3,478,608 | -2.68(-1.28%) |
Sep 13, 2019 | 210.19 | 210.76 | 208.39 | 209.87 | 4,242,642 | +0.16(+0.08%) |
Sep 12, 2019 | 209.37 | 211.23 | 209.09 | 209.71 | 3,752,670 | +1.02(+0.49%) |
Sep 11, 2019 | 208.93 | 209.60 | 207.22 | 208.69 | 3,319,079 | -0.31(-0.15%) |
Sep 10, 2019 | 208.32 | 209.01 | 206.04 | 208.99 | 4,694,356 | +0.12(+0.06%) |
Sep 09, 2019 | 207.65 | 209.77 | 206.37 | 208.88 | 4,959,983 | +1.56(+0.75%) |
Sep 06, 2019 | 205.14 | 207.53 | 204.40 | 207.31 | 3,609,729 | +2.67(+1.31%) |
Sep 05, 2019 | 202.98 | 205.21 | 202.94 | 204.64 | 3,761,050 | +3.59(+1.78%) |
Sep 04, 2019 | 200.88 | 201.06 | 197.93 | 201.06 | 3,508,457 | +1.29(+0.65%) |