Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 228.74 | 228.84 | 225.57 | 225.69 | 783,500 | -3.14(-1.37%) |
Nov 27, 2019 | 223.89 | 229.65 | 223.04 | 228.83 | 1,774,600 | +5.99(+2.69%) |
Nov 26, 2019 | 223.26 | 225.01 | 220.25 | 222.84 | 1,522,010 | +0.68(+0.31%) |
Nov 25, 2019 | 222.03 | 226.66 | 222.00 | 222.16 | 1,812,863 | +2.26(+1.03%) |
Nov 22, 2019 | 218.00 | 220.00 | 215.11 | 219.90 | 1,998,700 | +3.16(+1.46%) |
Nov 21, 2019 | 216.98 | 218.90 | 216.51 | 216.74 | 978,014 | -0.30(-0.14%) |
Nov 20, 2019 | 216.84 | 218.06 | 215.33 | 217.04 | 1,534,630 | +0.16(+0.07%) |
Nov 19, 2019 | 217.79 | 219.97 | 216.51 | 216.88 | 1,730,963 | -1.58(-0.72%) |
Nov 18, 2019 | 214.50 | 219.08 | 213.91 | 218.46 | 2,023,622 | +2.55(+1.18%) |
Nov 15, 2019 | 214.31 | 216.05 | 212.26 | 215.91 | 1,492,700 | +2.69(+1.26%) |
Nov 14, 2019 | 210.04 | 213.64 | 210.00 | 213.22 | 1,252,764 | +2.11(+1.00%) |
Nov 13, 2019 | 207.59 | 211.31 | 206.96 | 211.11 | 1,740,660 | +3.30(+1.59%) |
Nov 12, 2019 | 207.18 | 208.74 | 206.67 | 207.81 | 1,726,892 | +0.62(+0.30%) |
Nov 11, 2019 | 203.25 | 207.19 | 202.69 | 207.19 | 1,262,450 | +3.06(+1.50%) |
Nov 08, 2019 | 202.58 | 204.31 | 202.27 | 204.13 | 1,302,700 | +1.31(+0.65%) |
Nov 07, 2019 | 202.00 | 203.55 | 200.90 | 202.82 | 1,789,923 | +2.08(+1.04%) |
Nov 06, 2019 | 196.98 | 200.90 | 194.29 | 200.74 | 2,484,456 | +6.40(+3.29%) |
Nov 05, 2019 | 197.00 | 197.89 | 191.21 | 194.34 | 2,102,804 | -2.14(-1.09%) |
Nov 04, 2019 | 203.89 | 204.00 | 194.15 | 196.48 | 2,669,316 | -4.21(-2.10%) |
Nov 01, 2019 | 205.18 | 205.66 | 199.23 | 200.69 | 2,010,600 | -3.58(-1.75%) |
Oct 31, 2019 | 205.35 | 207.40 | 203.15 | 204.27 | 1,802,479 | -1.58(-0.77%) |
Oct 30, 2019 | 205.77 | 206.11 | 204.30 | 205.85 | 1,283,627 | +0.27(+0.13%) |
Oct 29, 2019 | 206.13 | 207.48 | 204.66 | 205.58 | 1,179,086 | -0.39(-0.19%) |
Oct 28, 2019 | 203.90 | 207.53 | 203.00 | 205.97 | 2,423,928 | -2.03(-0.98%) |
Oct 25, 2019 | 206.35 | 208.06 | 205.00 | 208.00 | 993,500 | +1.16(+0.56%) |
Oct 24, 2019 | 205.22 | 206.88 | 204.91 | 206.84 | 838,345 | +1.38(+0.67%) |
Oct 23, 2019 | 204.05 | 206.42 | 203.50 | 205.46 | 1,072,658 | +1.06(+0.52%) |
Oct 22, 2019 | 206.42 | 207.17 | 203.96 | 204.40 | 1,045,032 | -0.88(-0.43%) |
Oct 21, 2019 | 207.16 | 207.65 | 203.00 | 205.28 | 1,570,296 | -1.83(-0.88%) |
Oct 18, 2019 | 203.70 | 209.02 | 203.31 | 207.11 | 2,359,000 | +2.15(+1.05%) |
Oct 17, 2019 | 204.80 | 205.65 | 204.23 | 204.96 | 1,309,424 | +1.88(+0.93%) |
Oct 16, 2019 | 202.36 | 203.93 | 201.67 | 203.08 | 1,452,572 | -0.81(-0.40%) |
Oct 15, 2019 | 203.40 | 205.40 | 202.31 | 203.89 | 2,065,270 | +0.85(+0.42%) |
Oct 14, 2019 | 201.89 | 205.11 | 201.24 | 203.04 | 1,850,606 | +1.42(+0.70%) |
Oct 11, 2019 | 199.55 | 202.98 | 199.55 | 201.62 | 2,293,400 | +3.49(+1.76%) |
Oct 10, 2019 | 192.28 | 198.22 | 191.61 | 198.13 | 2,472,849 | +6.12(+3.19%) |
Oct 09, 2019 | 193.85 | 194.50 | 192.00 | 192.01 | 922,460 | +0.64(+0.33%) |
Oct 08, 2019 | 190.06 | 194.24 | 188.94 | 191.37 | 1,157,602 | -0.29(-0.15%) |
Oct 07, 2019 | 191.92 | 193.40 | 190.81 | 191.66 | 1,168,154 | -1.46(-0.76%) |
Oct 04, 2019 | 190.45 | 193.43 | 189.94 | 193.12 | 1,200,400 | +2.97(+1.56%) |
Oct 03, 2019 | 188.76 | 190.30 | 185.36 | 190.15 | 1,400,010 | +1.02(+0.54%) |
Oct 02, 2019 | 190.92 | 191.75 | 187.12 | 189.13 | 1,353,444 | -3.56(-1.85%) |
Oct 01, 2019 | 193.41 | 194.07 | 191.32 | 192.69 | 1,324,069 | +0.16(+0.08%) |
Sep 30, 2019 | 190.32 | 193.41 | 190.05 | 192.53 | 1,235,750 | +2.81(+1.48%) |
Sep 27, 2019 | 192.68 | 192.96 | 188.55 | 189.72 | 1,162,300 | -1.82(-0.95%) |
Sep 26, 2019 | 192.36 | 193.93 | 189.64 | 191.54 | 965,829 | -1.48(-0.77%) |
Sep 25, 2019 | 193.94 | 195.10 | 190.57 | 193.02 | 1,376,055 | -0.83(-0.43%) |
Sep 24, 2019 | 196.45 | 196.79 | 190.74 | 193.85 | 2,033,512 | -1.33(-0.68%) |
Sep 23, 2019 | 190.70 | 195.87 | 190.70 | 195.18 | 2,374,410 | +5.88(+3.11%) |
Sep 20, 2019 | 194.08 | 196.04 | 189.18 | 189.30 | 2,454,500 | -4.31(-2.23%) |
Sep 19, 2019 | 195.70 | 196.06 | 193.17 | 193.61 | 1,336,680 | -1.75(-0.90%) |
Sep 18, 2019 | 195.46 | 197.16 | 192.65 | 195.36 | 1,423,247 | -0.59(-0.30%) |
Sep 17, 2019 | 193.50 | 197.33 | 193.38 | 195.95 | 1,222,958 | +2.25(+1.16%) |
Sep 16, 2019 | 194.16 | 194.91 | 192.12 | 193.70 | 1,310,622 | -1.48(-0.76%) |
Sep 13, 2019 | 198.80 | 199.42 | 194.86 | 195.18 | 1,512,700 | -3.55(-1.79%) |
Sep 12, 2019 | 198.17 | 201.55 | 196.88 | 198.73 | 2,322,289 | +2.32(+1.18%) |
Sep 11, 2019 | 193.02 | 198.78 | 192.00 | 196.41 | 2,172,398 | +3.15(+1.63%) |
Sep 10, 2019 | 194.29 | 194.29 | 190.90 | 193.26 | 2,538,181 | -1.13(-0.58%) |
Sep 09, 2019 | 203.51 | 203.76 | 194.06 | 194.39 | 3,878,354 | -8.75(-4.31%) |
Sep 06, 2019 | 197.79 | 204.44 | 197.75 | 203.14 | 10,969,400 | +14.73(+7.82%) |
Sep 05, 2019 | 184.00 | 188.95 | 183.88 | 188.41 | 5,899,652 | +7.71(+4.27%) |
Sep 04, 2019 | 180.65 | 181.86 | 179.99 | 180.70 | 2,109,617 | +1.16(+0.65%) |