Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 212.76 | 214.38 | 211.81 | 212.72 | 725,934 | +0.26(+0.12%) |
Nov 27, 2019 | 210.98 | 212.70 | 209.81 | 212.46 | 761,042 | +1.47(+0.70%) |
Nov 26, 2019 | 210.80 | 212.26 | 209.07 | 210.99 | 1,639,645 | -0.30(-0.14%) |
Nov 25, 2019 | 214.44 | 215.23 | 209.84 | 211.28 | 1,481,464 | -2.57(-1.20%) |
Nov 22, 2019 | 214.09 | 215.12 | 211.74 | 213.86 | 1,090,346 | -0.04(-0.02%) |
Nov 21, 2019 | 213.57 | 214.29 | 212.04 | 213.90 | 867,521 | -0.23(-0.11%) |
Nov 20, 2019 | 216.97 | 217.62 | 213.31 | 214.13 | 1,364,683 | -3.07(-1.41%) |
Nov 19, 2019 | 217.13 | 217.73 | 216.22 | 217.20 | 951,868 | +0.11(+0.05%) |
Nov 18, 2019 | 215.20 | 217.62 | 215.20 | 217.09 | 1,084,590 | +0.24(+0.11%) |
Nov 15, 2019 | 215.59 | 216.92 | 214.79 | 216.85 | 1,452,313 | +2.47(+1.15%) |
Nov 14, 2019 | 212.76 | 214.71 | 212.65 | 214.38 | 1,054,895 | +0.59(+0.28%) |
Nov 13, 2019 | 213.07 | 214.30 | 212.46 | 213.79 | 1,349,756 | +0.46(+0.22%) |
Nov 12, 2019 | 212.54 | 213.99 | 211.74 | 213.33 | 1,279,843 | +1.78(+0.84%) |
Nov 11, 2019 | 209.75 | 211.96 | 209.33 | 211.55 | 1,008,824 | +1.04(+0.50%) |
Nov 08, 2019 | 208.56 | 211.17 | 207.28 | 210.50 | 2,012,485 | +5.66(+2.76%) |
Nov 07, 2019 | 198.92 | 205.60 | 196.68 | 204.84 | 2,259,034 | +7.86(+3.99%) |
Nov 06, 2019 | 195.17 | 197.27 | 193.78 | 196.98 | 1,134,576 | +2.04(+1.05%) |
Nov 05, 2019 | 192.46 | 196.54 | 191.68 | 194.94 | 1,089,925 | +1.94(+1.01%) |
Nov 04, 2019 | 193.45 | 194.35 | 191.56 | 193.00 | 1,068,998 | +0.77(+0.40%) |
Nov 01, 2019 | 193.26 | 194.11 | 191.75 | 192.22 | 934,693 | +0.27(+0.14%) |
Oct 31, 2019 | 194.54 | 195.58 | 191.21 | 191.95 | 1,161,924 | -3.12(-1.60%) |
Oct 30, 2019 | 195.14 | 195.50 | 193.55 | 195.07 | 678,712 | -0.98(-0.50%) |
Oct 29, 2019 | 190.58 | 199.16 | 189.87 | 196.06 | 1,313,868 | +5.71(+3.00%) |
Oct 28, 2019 | 192.70 | 193.04 | 190.16 | 190.35 | 1,095,680 | -1.60(-0.83%) |
Oct 25, 2019 | 190.35 | 192.72 | 189.21 | 191.95 | 633,387 | +1.61(+0.85%) |
Oct 24, 2019 | 190.21 | 191.29 | 189.66 | 190.34 | 753,532 | +1.27(+0.67%) |
Oct 23, 2019 | 187.83 | 190.18 | 186.70 | 189.07 | 1,341,318 | +2.78(+1.49%) |
Oct 22, 2019 | 191.72 | 192.28 | 186.05 | 186.29 | 1,660,776 | -5.88(-3.06%) |
Oct 21, 2019 | 194.16 | 194.36 | 191.99 | 192.17 | 818,371 | -1.24(-0.64%) |
Oct 18, 2019 | 192.89 | 194.10 | 192.42 | 193.41 | 704,714 | +0.46(+0.24%) |
Oct 17, 2019 | 192.85 | 194.17 | 192.78 | 192.95 | 516,319 | +0.14(+0.07%) |
Oct 16, 2019 | 193.55 | 194.10 | 192.17 | 192.81 | 646,347 | -0.91(-0.47%) |
Oct 15, 2019 | 194.16 | 195.10 | 193.26 | 193.72 | 759,320 | +1.22(+0.64%) |
Oct 14, 2019 | 194.95 | 196.15 | 192.38 | 192.49 | 739,230 | -3.09(-1.58%) |
Oct 11, 2019 | 195.79 | 197.89 | 195.05 | 195.58 | 830,591 | +2.36(+1.22%) |
Oct 10, 2019 | 191.21 | 194.21 | 190.61 | 193.22 | 856,987 | +2.64(+1.38%) |
Oct 09, 2019 | 189.12 | 191.41 | 187.96 | 190.58 | 907,894 | +3.58(+1.92%) |
Oct 08, 2019 | 192.03 | 192.03 | 186.91 | 187.00 | 1,150,456 | -5.58(-2.90%) |
Oct 07, 2019 | 192.01 | 194.33 | 191.27 | 192.58 | 818,400 | +0.07(+0.04%) |
Oct 04, 2019 | 190.93 | 193.43 | 190.44 | 192.51 | 856,367 | +2.74(+1.45%) |
Oct 03, 2019 | 189.31 | 191.06 | 187.75 | 189.76 | 1,076,548 | +0.32(+0.17%) |
Oct 02, 2019 | 192.31 | 192.62 | 186.28 | 189.44 | 1,513,778 | -5.41(-2.78%) |
Oct 01, 2019 | 200.29 | 200.72 | 194.38 | 194.85 | 823,998 | -4.84(-2.42%) |
Sep 30, 2019 | 197.93 | 199.91 | 196.54 | 199.69 | 732,715 | +1.76(+0.89%) |
Sep 27, 2019 | 200.77 | 201.31 | 196.87 | 197.93 | 570,051 | -2.00(-1.00%) |
Sep 26, 2019 | 198.18 | 200.84 | 196.84 | 199.92 | 646,724 | +2.38(+1.21%) |
Sep 25, 2019 | 196.79 | 197.92 | 195.82 | 197.54 | 640,905 | +0.20(+0.10%) |
Sep 24, 2019 | 197.56 | 199.53 | 196.79 | 197.35 | 1,062,785 | -0.04(-0.02%) |
Sep 23, 2019 | 197.19 | 198.88 | 196.74 | 197.39 | 734,599 | -0.98(-0.49%) |
Sep 20, 2019 | 199.96 | 200.32 | 197.04 | 198.37 | 1,333,991 | -0.65(-0.33%) |
Sep 19, 2019 | 199.39 | 200.73 | 198.64 | 199.02 | 978,285 | +0.59(+0.30%) |
Sep 18, 2019 | 198.93 | 199.00 | 196.57 | 198.43 | 620,683 | +0.05(+0.02%) |
Sep 17, 2019 | 194.18 | 199.23 | 192.91 | 198.38 | 1,135,982 | +5.67(+2.94%) |
Sep 16, 2019 | 198.73 | 198.95 | 192.64 | 192.72 | 1,154,575 | -6.27(-3.15%) |
Sep 13, 2019 | 197.57 | 199.29 | 196.95 | 198.98 | 1,164,227 | +1.41(+0.71%) |
Sep 12, 2019 | 195.39 | 199.00 | 195.04 | 197.58 | 1,344,146 | +3.88(+2.00%) |
Sep 11, 2019 | 190.73 | 193.79 | 188.36 | 193.70 | 1,668,739 | +2.29(+1.20%) |
Sep 10, 2019 | 193.64 | 193.90 | 189.81 | 191.41 | 2,631,816 | -2.31(-1.19%) |
Sep 09, 2019 | 202.31 | 202.31 | 192.34 | 193.72 | 1,764,747 | -8.26(-4.09%) |
Sep 06, 2019 | 201.64 | 202.58 | 200.57 | 201.98 | 918,962 | +0.91(+0.45%) |
Sep 05, 2019 | 205.00 | 205.49 | 200.47 | 201.07 | 1,377,187 | -2.55(-1.25%) |
Sep 04, 2019 | 203.59 | 204.48 | 202.75 | 203.62 | 723,860 | +1.67(+0.82%) |