Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 198.93 | 198.96 | 196.25 | 196.45 | 3,314,618 | -2.22(-1.12%) |
Nov 27, 2019 | 197.49 | 199.06 | 196.58 | 198.66 | 7,511,069 | +1.74(+0.88%) |
Nov 26, 2019 | 194.89 | 196.93 | 194.56 | 196.93 | 11,204,697 | +2.36(+1.21%) |
Nov 25, 2019 | 194.21 | 194.68 | 193.21 | 194.57 | 9,951,343 | +0.33(+0.17%) |
Nov 22, 2019 | 194.66 | 195.22 | 194.04 | 194.24 | 6,495,210 | -0.45(-0.23%) |
Nov 21, 2019 | 197.72 | 198.05 | 194.66 | 194.69 | 8,777,977 | -2.10(-1.07%) |
Nov 20, 2019 | 200.04 | 200.45 | 196.50 | 196.79 | 11,478,359 | -4.42(-2.20%) |
Nov 19, 2019 | 205.44 | 207.68 | 200.80 | 201.21 | 16,806,168 | -11.57(-5.44%) |
Nov 18, 2019 | 212.42 | 213.19 | 210.92 | 212.78 | 6,452,707 | +1.39(+0.66%) |
Nov 15, 2019 | 211.75 | 212.07 | 210.57 | 211.40 | 3,958,594 | +0.66(+0.31%) |
Nov 14, 2019 | 209.35 | 211.08 | 208.50 | 210.74 | 2,561,655 | +1.56(+0.75%) |
Nov 13, 2019 | 206.76 | 209.27 | 205.66 | 209.18 | 2,946,282 | +1.50(+0.72%) |
Nov 12, 2019 | 206.82 | 209.03 | 206.68 | 207.68 | 3,357,465 | +1.18(+0.57%) |
Nov 11, 2019 | 205.35 | 206.93 | 205.06 | 206.50 | 2,592,545 | -0.93(-0.45%) |
Nov 08, 2019 | 207.40 | 207.81 | 206.35 | 207.43 | 2,344,220 | -0.09(-0.04%) |
Nov 07, 2019 | 208.46 | 210.06 | 206.47 | 207.52 | 3,179,505 | -0.95(-0.46%) |
Nov 06, 2019 | 207.42 | 208.50 | 206.58 | 208.47 | 2,954,318 | +1.61(+0.78%) |
Nov 05, 2019 | 209.12 | 209.28 | 205.14 | 206.86 | 4,068,463 | -2.42(-1.16%) |
Nov 04, 2019 | 212.27 | 212.38 | 208.36 | 209.28 | 2,850,948 | -2.16(-1.02%) |
Nov 01, 2019 | 210.31 | 211.53 | 209.41 | 211.44 | 2,466,572 | +2.46(+1.18%) |
Oct 31, 2019 | 211.01 | 211.48 | 207.77 | 208.98 | 3,170,009 | -1.48(-0.70%) |
Oct 30, 2019 | 208.03 | 210.78 | 207.47 | 210.46 | 2,196,353 | +1.87(+0.90%) |
Oct 29, 2019 | 210.99 | 211.58 | 208.39 | 208.59 | 2,871,349 | -2.37(-1.12%) |
Oct 28, 2019 | 209.31 | 211.10 | 208.96 | 210.96 | 3,036,348 | +2.16(+1.03%) |
Oct 25, 2019 | 208.01 | 209.73 | 207.17 | 208.80 | 2,481,614 | +0.44(+0.21%) |
Oct 24, 2019 | 209.19 | 210.57 | 207.63 | 208.37 | 2,451,658 | -0.69(-0.33%) |
Oct 23, 2019 | 210.83 | 211.50 | 208.78 | 209.06 | 2,400,402 | -2.25(-1.07%) |
Oct 22, 2019 | 211.40 | 212.29 | 210.71 | 211.31 | 2,270,685 | +0.45(+0.21%) |
Oct 21, 2019 | 212.26 | 212.91 | 209.90 | 210.87 | 2,334,389 | -1.10(-0.52%) |
Oct 18, 2019 | 211.13 | 212.68 | 209.93 | 211.97 | 4,112,712 | +1.03(+0.49%) |
Oct 17, 2019 | 210.57 | 212.18 | 209.81 | 210.93 | 2,578,208 | +0.77(+0.37%) |
Oct 16, 2019 | 209.73 | 210.40 | 208.32 | 210.16 | 2,681,958 | +0.25(+0.12%) |
Oct 15, 2019 | 209.08 | 211.01 | 209.00 | 209.91 | 2,993,871 | +1.28(+0.61%) |
Oct 14, 2019 | 208.66 | 209.79 | 208.52 | 208.62 | 2,849,011 | -0.43(-0.20%) |
Oct 11, 2019 | 208.75 | 210.87 | 208.25 | 209.05 | 3,905,163 | +2.72(+1.32%) |
Oct 10, 2019 | 204.31 | 206.90 | 204.08 | 206.34 | 3,426,307 | +2.38(+1.17%) |
Oct 09, 2019 | 203.56 | 204.51 | 201.88 | 203.96 | 3,003,110 | +2.02(+1.00%) |
Oct 08, 2019 | 200.77 | 203.81 | 200.53 | 201.93 | 4,004,751 | -0.06(-0.03%) |
Oct 07, 2019 | 202.68 | 203.24 | 201.38 | 202.00 | 3,331,184 | -1.06(-0.52%) |
Oct 04, 2019 | 202.38 | 204.20 | 202.25 | 203.06 | 3,579,302 | +1.00(+0.49%) |
Oct 03, 2019 | 200.45 | 202.06 | 197.88 | 202.06 | 3,337,073 | +1.12(+0.56%) |
Oct 02, 2019 | 205.44 | 205.44 | 199.86 | 200.94 | 4,906,349 | -4.93(-2.39%) |
Oct 01, 2019 | 207.58 | 208.92 | 205.54 | 205.86 | 3,961,857 | -0.84(-0.40%) |
Sep 30, 2019 | 205.66 | 207.21 | 205.01 | 206.70 | 3,657,492 | +1.92(+0.94%) |
Sep 27, 2019 | 206.34 | 206.46 | 204.12 | 204.78 | 3,538,331 | +0.06(+0.03%) |
Sep 26, 2019 | 204.62 | 205.90 | 204.01 | 204.71 | 4,920,005 | +1.50(+0.74%) |
Sep 25, 2019 | 201.86 | 203.52 | 200.00 | 203.21 | 4,455,607 | +2.40(+1.19%) |
Sep 24, 2019 | 203.24 | 205.11 | 200.25 | 200.81 | 5,071,819 | -0.75(-0.37%) |
Sep 23, 2019 | 199.70 | 202.35 | 199.51 | 201.56 | 3,317,338 | +1.41(+0.70%) |
Sep 20, 2019 | 203.11 | 204.94 | 199.76 | 200.15 | 8,752,101 | -3.07(-1.51%) |
Sep 19, 2019 | 205.93 | 206.15 | 203.07 | 203.23 | 3,653,594 | -2.41(-1.17%) |
Sep 18, 2019 | 205.23 | 206.26 | 204.02 | 205.64 | 3,842,450 | +0.55(+0.27%) |
Sep 17, 2019 | 202.04 | 205.19 | 201.76 | 205.09 | 4,272,367 | -0.69(-0.34%) |
Sep 16, 2019 | 207.33 | 208.12 | 205.44 | 205.78 | 3,502,399 | -2.66(-1.28%) |
Sep 13, 2019 | 208.76 | 209.33 | 206.98 | 208.45 | 4,271,658 | +0.16(+0.08%) |
Sep 12, 2019 | 207.95 | 209.79 | 207.67 | 208.29 | 3,778,336 | +1.02(+0.49%) |
Sep 11, 2019 | 207.51 | 208.18 | 205.81 | 207.27 | 3,341,779 | -0.30(-0.15%) |
Sep 10, 2019 | 206.91 | 207.59 | 204.64 | 207.57 | 4,726,462 | +0.12(+0.06%) |
Sep 09, 2019 | 206.24 | 208.35 | 204.97 | 207.46 | 4,993,906 | +1.55(+0.75%) |
Sep 06, 2019 | 203.74 | 206.12 | 203.01 | 205.91 | 3,634,417 | +2.66(+1.31%) |
Sep 05, 2019 | 201.60 | 203.81 | 201.56 | 203.25 | 3,786,772 | +3.56(+1.78%) |
Sep 04, 2019 | 199.51 | 199.69 | 196.59 | 199.69 | 3,532,452 | +1.28(+0.65%) |