Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 191.16 | 192.49 | 190.94 | 191.92 | 910,611 | +0.19(+0.10%) |
Nov 27, 2019 | 189.82 | 191.82 | 189.69 | 191.72 | 1,153,978 | +0.80(+0.42%) |
Nov 26, 2019 | 190.90 | 191.70 | 190.46 | 190.93 | 1,691,087 | -0.74(-0.39%) |
Nov 25, 2019 | 190.55 | 191.69 | 190.09 | 191.67 | 1,528,682 | +0.96(+0.50%) |
Nov 22, 2019 | 191.17 | 191.81 | 190.48 | 190.71 | 1,011,289 | -1.26(-0.65%) |
Nov 21, 2019 | 192.87 | 193.41 | 191.75 | 191.97 | 1,481,510 | +0.08(+0.04%) |
Nov 20, 2019 | 192.67 | 193.31 | 191.31 | 191.89 | 1,330,215 | -1.16(-0.60%) |
Nov 19, 2019 | 195.63 | 195.91 | 193.05 | 193.05 | 1,573,473 | -1.56(-0.80%) |
Nov 18, 2019 | 193.95 | 195.41 | 193.10 | 194.62 | 1,199,241 | -0.56(-0.29%) |
Nov 15, 2019 | 195.45 | 195.75 | 193.89 | 195.18 | 1,939,414 | +1.00(+0.51%) |
Nov 14, 2019 | 192.74 | 194.49 | 192.41 | 194.18 | 1,078,163 | +0.76(+0.39%) |
Nov 13, 2019 | 192.84 | 194.23 | 192.42 | 193.42 | 1,492,798 | +1.92(+1.00%) |
Nov 12, 2019 | 191.01 | 193.31 | 190.03 | 191.50 | 1,809,639 | +3.23(+1.72%) |
Nov 11, 2019 | 188.72 | 189.23 | 187.61 | 188.27 | 947,315 | -0.66(-0.35%) |
Nov 08, 2019 | 189.49 | 190.28 | 188.29 | 188.93 | 1,038,258 | +0.37(+0.20%) |
Nov 07, 2019 | 187.66 | 188.67 | 187.11 | 188.56 | 1,180,971 | +1.38(+0.74%) |
Nov 06, 2019 | 187.17 | 187.63 | 186.24 | 187.18 | 1,165,557 | +0.75(+0.40%) |
Nov 05, 2019 | 187.01 | 187.52 | 185.16 | 186.43 | 1,232,854 | -0.42(-0.22%) |
Nov 04, 2019 | 187.30 | 187.53 | 186.25 | 186.85 | 1,183,744 | +1.82(+0.99%) |
Nov 01, 2019 | 185.10 | 186.19 | 184.63 | 185.02 | 877,625 | +0.42(+0.23%) |
Oct 31, 2019 | 185.38 | 185.44 | 183.30 | 184.60 | 1,404,312 | -0.78(-0.42%) |
Oct 30, 2019 | 184.16 | 185.73 | 182.69 | 185.38 | 1,193,841 | +0.07(+0.04%) |
Oct 29, 2019 | 184.06 | 187.36 | 183.45 | 185.31 | 1,164,009 | +2.18(+1.19%) |
Oct 28, 2019 | 182.70 | 183.24 | 182.12 | 183.13 | 1,307,821 | +1.65(+0.91%) |
Oct 25, 2019 | 180.92 | 181.90 | 180.59 | 181.49 | 1,102,726 | +1.87(+1.04%) |
Oct 24, 2019 | 180.84 | 181.15 | 179.34 | 179.62 | 1,072,130 | -0.66(-0.37%) |
Oct 23, 2019 | 180.33 | 181.36 | 179.78 | 180.28 | 1,319,852 | +2.08(+1.16%) |
Oct 22, 2019 | 179.70 | 180.26 | 178.13 | 178.20 | 1,540,883 | -3.26(-1.79%) |
Oct 21, 2019 | 182.36 | 182.46 | 180.86 | 181.46 | 1,000,497 | -0.76(-0.42%) |
Oct 18, 2019 | 183.24 | 183.57 | 181.43 | 182.22 | 1,106,809 | -0.79(-0.43%) |
Oct 17, 2019 | 184.05 | 185.19 | 182.93 | 183.01 | 1,032,204 | -0.19(-0.11%) |
Oct 16, 2019 | 184.09 | 184.44 | 182.55 | 183.21 | 1,697,524 | +1.55(+0.86%) |
Oct 15, 2019 | 182.22 | 184.31 | 181.38 | 181.65 | 1,633,987 | +2.47(+1.38%) |
Oct 14, 2019 | 180.83 | 181.77 | 179.12 | 179.19 | 1,306,129 | -1.60(-0.89%) |
Oct 11, 2019 | 179.33 | 182.92 | 179.02 | 180.79 | 1,730,215 | +2.81(+1.58%) |
Oct 10, 2019 | 177.05 | 178.75 | 175.53 | 177.98 | 1,617,666 | +3.57(+2.05%) |
Oct 09, 2019 | 173.21 | 175.01 | 172.81 | 174.40 | 1,362,382 | +3.05(+1.78%) |
Oct 08, 2019 | 174.45 | 174.46 | 170.97 | 171.35 | 1,641,496 | -4.16(-2.37%) |
Oct 07, 2019 | 173.11 | 177.15 | 172.95 | 175.51 | 2,949,095 | +2.23(+1.29%) |
Oct 04, 2019 | 172.79 | 174.39 | 171.45 | 173.28 | 1,614,925 | +1.43(+0.83%) |
Oct 03, 2019 | 171.12 | 172.16 | 169.65 | 171.84 | 1,042,630 | +0.49(+0.29%) |
Oct 02, 2019 | 173.04 | 173.11 | 169.44 | 171.35 | 2,146,366 | -4.13(-2.35%) |
Oct 01, 2019 | 180.49 | 180.57 | 175.39 | 175.48 | 1,212,284 | -4.81(-2.67%) |
Sep 30, 2019 | 179.21 | 180.78 | 178.86 | 180.29 | 1,107,693 | +2.02(+1.13%) |
Sep 27, 2019 | 178.84 | 179.39 | 177.37 | 178.27 | 941,556 | -0.70(-0.39%) |
Sep 26, 2019 | 179.66 | 179.82 | 178.21 | 178.97 | 1,445,960 | +0.05(+0.03%) |
Sep 25, 2019 | 177.43 | 179.50 | 177.14 | 178.93 | 916,116 | +0.68(+0.38%) |
Sep 24, 2019 | 179.78 | 180.41 | 177.62 | 178.25 | 1,656,199 | -1.86(-1.03%) |
Sep 23, 2019 | 179.30 | 180.55 | 179.21 | 180.11 | 925,438 | -0.55(-0.30%) |
Sep 20, 2019 | 181.94 | 182.65 | 179.72 | 180.66 | 2,673,598 | -0.12(-0.07%) |
Sep 19, 2019 | 182.13 | 182.53 | 180.48 | 180.78 | 1,723,288 | +1.47(+0.82%) |
Sep 18, 2019 | 180.04 | 180.25 | 177.76 | 179.31 | 1,821,133 | +0.39(+0.22%) |
Sep 17, 2019 | 177.15 | 179.81 | 176.60 | 178.92 | 1,278,817 | +3.46(+1.97%) |
Sep 16, 2019 | 178.32 | 178.51 | 174.74 | 175.45 | 1,358,008 | -3.39(-1.89%) |
Sep 13, 2019 | 179.15 | 180.28 | 178.67 | 178.84 | 1,844,968 | +0.55(+0.31%) |
Sep 12, 2019 | 177.44 | 179.27 | 176.20 | 178.29 | 1,762,293 | +3.69(+2.11%) |
Sep 11, 2019 | 172.80 | 174.72 | 172.28 | 174.61 | 1,388,087 | +1.76(+1.02%) |
Sep 10, 2019 | 171.35 | 172.85 | 170.56 | 172.85 | 1,922,167 | +0.47(+0.27%) |
Sep 09, 2019 | 175.06 | 175.38 | 172.21 | 172.37 | 3,075,446 | -4.01(-2.27%) |
Sep 06, 2019 | 175.45 | 177.11 | 174.94 | 176.38 | 1,146,027 | +2.25(+1.29%) |
Sep 05, 2019 | 175.62 | 176.37 | 174.13 | 174.13 | 2,053,572 | -0.43(-0.25%) |
Sep 04, 2019 | 175.01 | 175.81 | 173.58 | 174.56 | 1,302,893 | +0.31(+0.18%) |