Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 216.69 | 218.92 | 216.26 | 217.44 | 403,949 | +0.13(+0.06%) |
Nov 27, 2019 | 217.79 | 218.13 | 214.89 | 217.31 | 880,452 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.54 | 216.45 | 217.50 | 786,285 | +0.95(+0.44%) |
Nov 25, 2019 | 214.62 | 217.07 | 214.18 | 216.55 | 827,045 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.41 | 213.87 | 645,484 | -1.14(-0.53%) |
Nov 21, 2019 | 214.55 | 216.03 | 213.06 | 215.01 | 728,108 | +0.22(+0.10%) |
Nov 20, 2019 | 214.83 | 217.51 | 213.12 | 214.79 | 776,693 | +0.52(+0.24%) |
Nov 19, 2019 | 212.30 | 215.74 | 211.88 | 214.27 | 720,474 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.01 | 210.49 | 211.89 | 603,645 | +1.18(+0.56%) |
Nov 15, 2019 | 210.57 | 211.20 | 209.23 | 210.71 | 547,988 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.75 | 206.66 | 209.48 | 436,178 | +0.12(+0.05%) |
Nov 13, 2019 | 207.37 | 210.48 | 207.15 | 209.36 | 543,546 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.34 | 207.80 | 208.14 | 490,135 | -0.56(-0.27%) |
Nov 11, 2019 | 206.99 | 209.76 | 206.20 | 208.70 | 459,691 | -0.08(-0.04%) |
Nov 08, 2019 | 208.51 | 209.85 | 207.32 | 208.78 | 487,913 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.63 | 206.18 | 208.91 | 636,417 | +2.36(+1.14%) |
Nov 06, 2019 | 203.87 | 207.27 | 203.17 | 206.55 | 921,737 | +2.62(+1.29%) |
Nov 05, 2019 | 209.13 | 209.26 | 202.43 | 203.93 | 1,008,223 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,777 | -2.39(-1.13%) |
Nov 01, 2019 | 212.91 | 214.22 | 210.65 | 211.05 | 594,586 | -0.18(-0.09%) |
Oct 31, 2019 | 208.69 | 212.91 | 208.69 | 211.23 | 699,643 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.88 | 1,175,122 | -2.07(-0.98%) |
Oct 29, 2019 | 208.05 | 211.93 | 207.75 | 210.95 | 1,120,411 | +3.93(+1.90%) |
Oct 28, 2019 | 207.70 | 208.58 | 206.69 | 207.02 | 516,770 | +0.27(+0.13%) |
Oct 25, 2019 | 206.11 | 208.05 | 206.11 | 206.75 | 409,241 | +0.41(+0.20%) |
Oct 24, 2019 | 204.06 | 206.91 | 203.42 | 206.34 | 364,456 | +3.46(+1.70%) |
Oct 23, 2019 | 203.79 | 204.37 | 200.76 | 202.88 | 1,019,178 | -1.18(-0.58%) |
Oct 22, 2019 | 209.81 | 210.25 | 203.90 | 204.06 | 484,979 | -5.83(-2.78%) |
Oct 21, 2019 | 208.91 | 210.00 | 207.66 | 209.89 | 498,438 | +1.90(+0.92%) |
Oct 18, 2019 | 208.79 | 209.38 | 206.52 | 207.99 | 636,168 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.39 | 451,475 | +1.55(+0.75%) |
Oct 16, 2019 | 208.54 | 208.54 | 205.31 | 207.84 | 535,002 | -1.47(-0.70%) |
Oct 15, 2019 | 206.67 | 209.72 | 206.22 | 209.32 | 694,341 | +4.04(+1.97%) |
Oct 14, 2019 | 204.77 | 206.66 | 204.06 | 205.28 | 877,963 | +0.35(+0.17%) |
Oct 11, 2019 | 205.78 | 207.00 | 204.60 | 204.92 | 912,095 | +2.92(+1.45%) |
Oct 10, 2019 | 200.22 | 203.61 | 199.81 | 202.00 | 495,752 | +1.34(+0.67%) |
Oct 09, 2019 | 199.18 | 201.64 | 198.36 | 200.66 | 606,874 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.94 | 1,136,144 | -2.34(-1.18%) |
Oct 07, 2019 | 196.05 | 201.11 | 196.05 | 199.28 | 1,062,219 | +4.45(+2.28%) |
Oct 04, 2019 | 191.50 | 194.94 | 191.26 | 194.84 | 545,690 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.49 | 187.19 | 191.01 | 699,677 | +2.63(+1.40%) |
Oct 02, 2019 | 191.28 | 192.23 | 187.91 | 188.37 | 1,400,556 | -4.48(-2.32%) |
Oct 01, 2019 | 196.67 | 197.06 | 192.75 | 192.85 | 1,079,808 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.05 | 989,317 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.49 | 194.50 | 197.06 | 1,804,653 | -6.99(-3.42%) |
Sep 26, 2019 | 204.66 | 205.24 | 202.63 | 204.04 | 733,560 | -0.53(-0.26%) |
Sep 25, 2019 | 201.83 | 205.09 | 201.31 | 204.57 | 770,768 | +3.01(+1.50%) |
Sep 24, 2019 | 206.90 | 207.70 | 201.46 | 201.55 | 1,680,269 | -4.59(-2.23%) |
Sep 23, 2019 | 206.24 | 206.25 | 202.96 | 206.15 | 1,253,429 | +1.24(+0.61%) |
Sep 20, 2019 | 208.29 | 208.29 | 204.49 | 204.90 | 1,608,025 | -2.38(-1.15%) |
Sep 19, 2019 | 206.98 | 208.71 | 206.34 | 207.29 | 1,191,911 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,865 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.19 | 204.59 | 208.81 | 670,531 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.38 | 204.19 | 572,283 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.18 | 721,213 | -0.67(-0.33%) |
Sep 12, 2019 | 205.39 | 206.29 | 202.77 | 203.85 | 900,430 | -0.10(-0.05%) |
Sep 11, 2019 | 202.91 | 204.25 | 199.35 | 203.96 | 807,373 | +1.56(+0.77%) |
Sep 10, 2019 | 207.59 | 207.59 | 200.44 | 202.40 | 1,193,360 | -5.66(-2.72%) |
Sep 09, 2019 | 212.07 | 212.07 | 206.72 | 208.05 | 769,115 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.70 | 211.09 | 533,570 | +0.92(+0.44%) |
Sep 05, 2019 | 207.24 | 211.05 | 205.88 | 210.17 | 891,908 | +5.63(+2.75%) |
Sep 04, 2019 | 204.91 | 206.41 | 202.81 | 204.54 | 843,009 | +0.54(+0.26%) |