Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 174.98 | 175.45 | 173.63 | 173.75 | 509,254 | -1.19(-0.68%) |
Nov 27, 2019 | 174.05 | 175.07 | 173.41 | 174.94 | 773,582 | +0.01(+0.01%) |
Nov 26, 2019 | 171.59 | 174.97 | 171.59 | 174.93 | 2,038,269 | +3.05(+1.77%) |
Nov 25, 2019 | 173.33 | 173.66 | 171.76 | 171.88 | 1,002,591 | -0.50(-0.29%) |
Nov 22, 2019 | 173.90 | 173.90 | 171.40 | 172.39 | 905,624 | -1.50(-0.86%) |
Nov 21, 2019 | 175.80 | 175.80 | 173.41 | 173.89 | 1,144,402 | -2.19(-1.24%) |
Nov 20, 2019 | 176.57 | 177.03 | 174.37 | 176.07 | 1,073,745 | -0.21(-0.12%) |
Nov 19, 2019 | 174.17 | 177.05 | 173.95 | 176.28 | 925,485 | +0.16(+0.09%) |
Nov 18, 2019 | 176.29 | 177.75 | 175.38 | 176.11 | 919,710 | +0.27(+0.15%) |
Nov 15, 2019 | 175.63 | 176.20 | 174.57 | 175.84 | 1,405,785 | +0.22(+0.12%) |
Nov 14, 2019 | 175.06 | 176.15 | 174.56 | 175.63 | 772,282 | +1.05(+0.60%) |
Nov 13, 2019 | 173.98 | 175.81 | 173.15 | 174.58 | 1,166,769 | +2.07(+1.20%) |
Nov 12, 2019 | 174.84 | 175.94 | 172.10 | 172.51 | 1,633,654 | -1.90(-1.09%) |
Nov 11, 2019 | 174.64 | 175.92 | 174.34 | 174.41 | 997,132 | +0.10(+0.06%) |
Nov 08, 2019 | 176.08 | 176.60 | 173.90 | 174.31 | 1,211,541 | -2.57(-1.45%) |
Nov 07, 2019 | 176.42 | 178.12 | 174.90 | 176.88 | 1,414,891 | -0.02(-0.01%) |
Nov 06, 2019 | 178.23 | 178.73 | 175.88 | 176.90 | 1,114,916 | -0.64(-0.36%) |
Nov 05, 2019 | 177.86 | 177.92 | 176.17 | 177.54 | 1,948,792 | -0.70(-0.39%) |
Nov 04, 2019 | 180.68 | 180.68 | 177.63 | 178.24 | 1,448,286 | -2.59(-1.43%) |
Nov 01, 2019 | 184.55 | 185.14 | 180.32 | 180.83 | 1,696,909 | -2.97(-1.62%) |
Oct 31, 2019 | 184.68 | 186.93 | 183.50 | 183.80 | 1,460,535 | -0.33(-0.18%) |
Oct 30, 2019 | 186.86 | 186.86 | 179.99 | 184.13 | 2,548,285 | -9.44(-4.87%) |
Oct 29, 2019 | 191.89 | 194.11 | 191.89 | 193.56 | 1,074,572 | +1.73(+0.90%) |
Oct 28, 2019 | 193.53 | 193.53 | 191.83 | 191.83 | 1,014,845 | -1.16(-0.60%) |
Oct 25, 2019 | 197.99 | 198.18 | 192.92 | 192.99 | 1,510,789 | -6.08(-3.05%) |
Oct 24, 2019 | 198.43 | 199.57 | 197.59 | 199.07 | 635,912 | +0.78(+0.39%) |
Oct 23, 2019 | 198.77 | 199.54 | 196.49 | 198.28 | 997,280 | -0.10(-0.05%) |
Oct 22, 2019 | 201.35 | 202.55 | 198.30 | 198.38 | 938,663 | -2.68(-1.33%) |
Oct 21, 2019 | 199.57 | 201.12 | 198.76 | 201.06 | 1,130,305 | +1.85(+0.93%) |
Oct 18, 2019 | 198.37 | 199.70 | 196.83 | 199.22 | 1,951,294 | +0.71(+0.36%) |
Oct 17, 2019 | 200.01 | 200.98 | 198.46 | 198.50 | 801,671 | -1.12(-0.56%) |
Oct 16, 2019 | 200.40 | 200.44 | 198.46 | 199.63 | 1,718,992 | -0.69(-0.35%) |
Oct 15, 2019 | 202.69 | 203.49 | 199.59 | 200.32 | 1,408,023 | -2.01(-0.99%) |
Oct 14, 2019 | 203.28 | 203.28 | 202.13 | 202.33 | 661,250 | -0.52(-0.26%) |
Oct 11, 2019 | 203.70 | 204.47 | 202.66 | 202.85 | 583,581 | -0.61(-0.30%) |
Oct 10, 2019 | 203.75 | 204.72 | 202.57 | 203.46 | 682,767 | -0.52(-0.25%) |
Oct 09, 2019 | 203.56 | 205.38 | 203.42 | 203.98 | 613,067 | +0.42(+0.21%) |
Oct 08, 2019 | 203.69 | 204.77 | 201.97 | 203.56 | 1,292,231 | +0.17(+0.08%) |
Oct 07, 2019 | 202.75 | 204.26 | 202.04 | 203.40 | 857,203 | -0.17(-0.08%) |
Oct 04, 2019 | 202.97 | 204.93 | 201.90 | 203.56 | 972,312 | +0.79(+0.39%) |
Oct 03, 2019 | 199.82 | 203.27 | 199.82 | 202.77 | 1,024,331 | +2.95(+1.48%) |
Oct 02, 2019 | 198.97 | 200.69 | 198.60 | 199.82 | 1,637,506 | +1.70(+0.86%) |
Oct 01, 2019 | 200.40 | 201.01 | 195.63 | 198.12 | 1,466,019 | -4.16(-2.06%) |
Sep 30, 2019 | 202.07 | 203.94 | 201.98 | 202.28 | 1,085,127 | +0.21(+0.11%) |
Sep 27, 2019 | 203.45 | 203.92 | 201.60 | 202.07 | 1,027,724 | -1.20(-0.59%) |
Sep 26, 2019 | 203.53 | 204.19 | 201.91 | 203.27 | 1,181,352 | +0.39(+0.19%) |
Sep 25, 2019 | 204.70 | 205.05 | 202.79 | 202.88 | 751,530 | -1.48(-0.72%) |
Sep 24, 2019 | 202.89 | 204.84 | 202.34 | 204.36 | 1,657,662 | +1.93(+0.95%) |
Sep 23, 2019 | 204.51 | 204.91 | 202.25 | 202.43 | 1,119,206 | -1.94(-0.95%) |
Sep 20, 2019 | 206.58 | 207.78 | 204.31 | 204.37 | 1,522,307 | -2.14(-1.03%) |
Sep 19, 2019 | 207.36 | 208.48 | 205.98 | 206.50 | 866,664 | -0.07(-0.03%) |
Sep 18, 2019 | 207.46 | 207.74 | 204.42 | 206.57 | 1,284,693 | -0.30(-0.14%) |
Sep 17, 2019 | 204.53 | 207.03 | 203.54 | 206.87 | 1,324,423 | +2.87(+1.41%) |
Sep 16, 2019 | 202.43 | 204.12 | 201.07 | 204.00 | 1,179,326 | +3.22(+1.60%) |
Sep 13, 2019 | 204.88 | 205.30 | 200.75 | 200.78 | 1,486,175 | -5.05(-2.46%) |
Sep 12, 2019 | 207.66 | 209.39 | 205.10 | 205.84 | 1,154,661 | -0.09(-0.04%) |
Sep 11, 2019 | 204.72 | 205.95 | 202.68 | 205.93 | 1,179,488 | +1.39(+0.68%) |
Sep 10, 2019 | 208.22 | 208.41 | 202.98 | 204.53 | 1,972,367 | -3.94(-1.89%) |
Sep 09, 2019 | 210.78 | 211.03 | 207.99 | 208.47 | 1,930,202 | -2.20(-1.04%) |
Sep 06, 2019 | 211.50 | 212.18 | 209.71 | 210.67 | 1,016,333 | -0.62(-0.29%) |
Sep 05, 2019 | 215.41 | 215.41 | 210.94 | 211.29 | 1,210,251 | -4.75(-2.20%) |
Sep 04, 2019 | 214.47 | 216.14 | 213.29 | 216.04 | 1,410,011 | +1.57(+0.73%) |