Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 200.39 | 200.78 | 197.35 | 197.56 | 86,315 | -3.16(-1.57%) |
Nov 27, 2019 | 202.29 | 202.53 | 199.38 | 200.72 | 220,386 | -0.49(-0.24%) |
Nov 26, 2019 | 196.40 | 201.26 | 195.68 | 201.21 | 172,030 | +4.75(+2.42%) |
Nov 25, 2019 | 199.03 | 200.77 | 195.88 | 196.46 | 180,969 | -2.06(-1.04%) |
Nov 22, 2019 | 195.94 | 199.29 | 195.15 | 198.52 | 141,490 | +2.59(+1.32%) |
Nov 21, 2019 | 202.65 | 202.65 | 195.55 | 195.93 | 292,868 | -5.76(-2.86%) |
Nov 20, 2019 | 199.92 | 203.34 | 199.50 | 201.69 | 313,768 | +2.56(+1.29%) |
Nov 19, 2019 | 199.81 | 201.10 | 197.25 | 199.12 | 226,540 | -0.43(-0.22%) |
Nov 18, 2019 | 198.44 | 200.43 | 197.81 | 199.55 | 206,018 | +1.16(+0.58%) |
Nov 15, 2019 | 197.35 | 200.19 | 196.09 | 198.40 | 580,487 | +1.89(+0.96%) |
Nov 14, 2019 | 196.15 | 198.01 | 195.09 | 196.50 | 156,768 | +0.68(+0.35%) |
Nov 13, 2019 | 194.80 | 197.48 | 194.36 | 195.82 | 226,045 | +0.78(+0.40%) |
Nov 12, 2019 | 194.97 | 198.69 | 194.80 | 195.04 | 222,688 | +0.58(+0.30%) |
Nov 11, 2019 | 191.40 | 196.03 | 191.31 | 194.46 | 193,598 | +1.59(+0.82%) |
Nov 08, 2019 | 192.61 | 193.49 | 190.88 | 192.87 | 131,499 | +1.05(+0.55%) |
Nov 07, 2019 | 193.84 | 194.40 | 191.16 | 191.82 | 324,271 | -1.26(-0.65%) |
Nov 06, 2019 | 191.07 | 193.43 | 189.59 | 193.08 | 168,675 | +2.65(+1.39%) |
Nov 05, 2019 | 194.43 | 196.34 | 190.05 | 190.43 | 179,341 | -4.12(-2.12%) |
Nov 04, 2019 | 197.28 | 199.06 | 193.98 | 194.54 | 199,883 | -3.21(-1.62%) |
Nov 01, 2019 | 199.17 | 200.00 | 197.00 | 197.76 | 219,200 | -0.18(-0.09%) |
Oct 31, 2019 | 198.45 | 200.28 | 196.98 | 197.94 | 272,894 | +0.41(+0.21%) |
Oct 30, 2019 | 192.85 | 197.72 | 192.50 | 197.52 | 266,183 | +5.11(+2.66%) |
Oct 29, 2019 | 189.95 | 194.20 | 189.95 | 192.41 | 223,229 | +1.97(+1.04%) |
Oct 28, 2019 | 191.78 | 193.17 | 190.19 | 190.44 | 232,628 | -0.54(-0.28%) |
Oct 25, 2019 | 193.70 | 195.04 | 190.92 | 190.98 | 262,998 | -3.40(-1.75%) |
Oct 24, 2019 | 196.73 | 198.64 | 193.62 | 194.38 | 252,661 | -2.14(-1.09%) |
Oct 23, 2019 | 203.20 | 203.20 | 195.38 | 196.52 | 333,777 | -6.67(-3.28%) |
Oct 22, 2019 | 202.58 | 205.74 | 199.86 | 203.19 | 344,857 | +2.31(+1.15%) |
Oct 21, 2019 | 205.04 | 207.01 | 199.75 | 200.88 | 440,459 | -6.66(-3.21%) |
Oct 18, 2019 | 204.27 | 208.06 | 202.20 | 207.54 | 646,493 | +4.28(+2.11%) |
Oct 17, 2019 | 217.78 | 217.78 | 196.74 | 203.25 | 856,133 | +11.67(+6.09%) |
Oct 16, 2019 | 195.50 | 195.73 | 185.85 | 191.58 | 463,841 | -4.03(-2.06%) |
Oct 15, 2019 | 193.85 | 195.83 | 193.06 | 195.61 | 194,200 | +2.60(+1.34%) |
Oct 14, 2019 | 193.74 | 194.46 | 191.47 | 193.01 | 141,258 | -0.97(-0.50%) |
Oct 11, 2019 | 193.59 | 196.39 | 193.59 | 193.99 | 120,497 | +1.73(+0.90%) |
Oct 10, 2019 | 192.55 | 193.19 | 190.97 | 192.26 | 97,844 | +1.32(+0.69%) |
Oct 09, 2019 | 191.60 | 194.39 | 190.94 | 190.94 | 130,234 | -0.61(-0.32%) |
Oct 08, 2019 | 192.16 | 194.25 | 190.59 | 191.55 | 172,776 | -0.90(-0.47%) |
Oct 07, 2019 | 192.56 | 193.21 | 190.85 | 192.45 | 145,256 | -0.01(-0.00%) |
Oct 04, 2019 | 188.24 | 192.84 | 188.24 | 192.46 | 131,499 | +4.35(+2.31%) |
Oct 03, 2019 | 189.65 | 190.11 | 187.05 | 188.11 | 158,402 | -1.56(-0.83%) |
Oct 02, 2019 | 190.22 | 190.57 | 187.06 | 189.67 | 199,574 | -0.44(-0.23%) |
Oct 01, 2019 | 193.17 | 194.20 | 189.53 | 190.11 | 219,552 | -2.39(-1.24%) |
Sep 30, 2019 | 189.91 | 192.63 | 189.18 | 192.50 | 190,506 | +2.08(+1.09%) |
Sep 27, 2019 | 189.93 | 191.33 | 188.63 | 190.42 | 143,234 | +1.12(+0.59%) |
Sep 26, 2019 | 191.02 | 193.34 | 189.25 | 189.30 | 140,075 | -2.08(-1.09%) |
Sep 25, 2019 | 189.54 | 191.74 | 187.66 | 191.38 | 210,512 | +1.43(+0.75%) |
Sep 24, 2019 | 190.88 | 191.76 | 187.96 | 189.95 | 192,500 | +0.35(+0.19%) |
Sep 23, 2019 | 187.40 | 191.04 | 186.48 | 189.60 | 197,076 | +2.54(+1.36%) |
Sep 20, 2019 | 184.54 | 188.37 | 184.54 | 187.06 | 577,338 | +3.87(+2.11%) |
Sep 19, 2019 | 181.50 | 184.07 | 179.91 | 183.18 | 164,448 | +2.59(+1.43%) |
Sep 18, 2019 | 181.69 | 183.84 | 178.67 | 180.60 | 189,149 | -0.69(-0.38%) |
Sep 17, 2019 | 177.77 | 181.96 | 177.14 | 181.28 | 206,882 | +3.50(+1.97%) |
Sep 16, 2019 | 180.86 | 181.98 | 177.67 | 177.78 | 213,101 | -3.55(-1.96%) |
Sep 13, 2019 | 183.28 | 184.16 | 179.81 | 181.33 | 248,014 | -1.06(-0.58%) |
Sep 12, 2019 | 179.87 | 183.69 | 179.16 | 182.39 | 257,484 | +3.52(+1.97%) |
Sep 11, 2019 | 180.11 | 180.11 | 176.68 | 178.87 | 393,698 | -0.34(-0.19%) |
Sep 10, 2019 | 185.54 | 185.54 | 178.16 | 179.21 | 269,648 | -6.81(-3.66%) |
Sep 09, 2019 | 192.73 | 192.73 | 185.81 | 186.02 | 281,219 | -6.36(-3.30%) |
Sep 06, 2019 | 193.67 | 195.62 | 191.81 | 192.37 | 217,628 | -1.29(-0.67%) |
Sep 05, 2019 | 190.42 | 194.34 | 189.93 | 193.66 | 184,267 | +4.84(+2.56%) |
Sep 04, 2019 | 187.54 | 189.30 | 186.72 | 188.82 | 210,704 | +2.83(+1.52%) |