Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 198.74 | 199.75 | 198.32 | 199.17 | 856,210 | -0.31(-0.16%) |
Nov 27, 2019 | 199.93 | 200.67 | 198.51 | 199.48 | 1,805,006 | +0.45(+0.22%) |
Nov 26, 2019 | 199.24 | 199.31 | 197.84 | 199.03 | 2,152,898 | -0.27(-0.13%) |
Nov 25, 2019 | 197.64 | 200.38 | 197.64 | 199.30 | 2,438,503 | +2.21(+1.12%) |
Nov 22, 2019 | 195.05 | 197.48 | 195.05 | 197.09 | 1,709,000 | +1.83(+0.94%) |
Nov 21, 2019 | 195.59 | 196.23 | 194.00 | 195.26 | 1,874,862 | +0.29(+0.15%) |
Nov 20, 2019 | 195.37 | 196.37 | 193.62 | 194.97 | 2,433,939 | -1.91(-0.97%) |
Nov 19, 2019 | 197.34 | 197.45 | 195.33 | 196.88 | 2,030,867 | +0.28(+0.14%) |
Nov 18, 2019 | 196.60 | 196.80 | 195.09 | 196.60 | 1,792,074 | -0.47(-0.24%) |
Nov 15, 2019 | 196.84 | 197.82 | 195.98 | 197.06 | 1,892,294 | +0.73(+0.37%) |
Nov 14, 2019 | 195.76 | 197.26 | 195.08 | 196.33 | 1,657,599 | +0.10(+0.05%) |
Nov 13, 2019 | 195.40 | 196.70 | 194.17 | 196.23 | 1,976,882 | -0.97(-0.49%) |
Nov 12, 2019 | 195.55 | 197.84 | 194.99 | 197.21 | 2,114,124 | +1.23(+0.63%) |
Nov 11, 2019 | 197.65 | 198.10 | 195.52 | 195.97 | 3,078,600 | -3.47(-1.74%) |
Nov 08, 2019 | 199.53 | 199.73 | 197.83 | 199.44 | 1,800,312 | -0.34(-0.17%) |
Nov 07, 2019 | 197.53 | 201.11 | 197.21 | 199.78 | 4,189,637 | +4.36(+2.23%) |
Nov 06, 2019 | 195.06 | 196.01 | 193.75 | 195.43 | 2,082,215 | -0.20(-0.10%) |
Nov 05, 2019 | 197.56 | 198.43 | 195.47 | 195.62 | 2,821,464 | -1.10(-0.56%) |
Nov 04, 2019 | 196.57 | 197.46 | 195.56 | 196.72 | 2,827,336 | +2.22(+1.14%) |
Nov 01, 2019 | 192.60 | 194.95 | 192.14 | 194.51 | 2,360,814 | +3.59(+1.88%) |
Oct 31, 2019 | 192.50 | 192.69 | 189.07 | 190.92 | 2,096,952 | -2.17(-1.13%) |
Oct 30, 2019 | 194.18 | 194.20 | 191.30 | 193.09 | 1,771,195 | -1.64(-0.84%) |
Oct 29, 2019 | 194.35 | 196.20 | 193.66 | 194.73 | 2,269,349 | -0.10(-0.05%) |
Oct 28, 2019 | 193.55 | 195.88 | 192.99 | 194.83 | 3,026,168 | +3.15(+1.64%) |
Oct 25, 2019 | 188.06 | 192.74 | 188.06 | 191.68 | 2,908,127 | +2.84(+1.51%) |
Oct 24, 2019 | 189.34 | 190.71 | 187.69 | 188.83 | 1,422,571 | -0.24(-0.13%) |
Oct 23, 2019 | 187.20 | 189.70 | 187.00 | 189.07 | 1,769,490 | +1.54(+0.82%) |
Oct 22, 2019 | 187.53 | 189.37 | 186.38 | 187.54 | 2,107,175 | +0.31(+0.17%) |
Oct 21, 2019 | 186.70 | 188.66 | 185.82 | 187.22 | 2,188,497 | +2.44(+1.32%) |
Oct 18, 2019 | 183.41 | 186.16 | 183.41 | 184.78 | 2,467,326 | +0.05(+0.03%) |
Oct 17, 2019 | 186.36 | 186.94 | 182.88 | 184.73 | 3,233,876 | -0.86(-0.46%) |
Oct 16, 2019 | 184.47 | 186.66 | 184.41 | 185.59 | 3,852,416 | +0.86(+0.47%) |
Oct 15, 2019 | 180.74 | 186.32 | 177.70 | 184.73 | 9,277,798 | +0.57(+0.31%) |
Oct 14, 2019 | 182.37 | 184.46 | 181.56 | 184.15 | 2,572,101 | +1.02(+0.56%) |
Oct 11, 2019 | 182.28 | 185.47 | 182.28 | 183.13 | 3,735,860 | +4.30(+2.41%) |
Oct 10, 2019 | 176.79 | 180.13 | 176.75 | 178.83 | 2,362,860 | +2.70(+1.53%) |
Oct 09, 2019 | 177.33 | 178.03 | 175.98 | 176.13 | 2,744,190 | -0.47(-0.26%) |
Oct 08, 2019 | 176.80 | 178.01 | 175.30 | 176.59 | 2,988,852 | -2.71(-1.51%) |
Oct 07, 2019 | 179.65 | 181.21 | 178.47 | 179.31 | 2,470,269 | -0.36(-0.20%) |
Oct 04, 2019 | 176.25 | 180.04 | 175.40 | 179.66 | 3,385,029 | +3.19(+1.81%) |
Oct 03, 2019 | 176.81 | 177.49 | 173.57 | 176.48 | 3,267,651 | -0.90(-0.51%) |
Oct 02, 2019 | 180.46 | 180.63 | 176.80 | 177.38 | 3,793,947 | -3.97(-2.19%) |
Oct 01, 2019 | 185.22 | 187.34 | 181.28 | 181.35 | 3,544,612 | -4.06(-2.19%) |
Sep 30, 2019 | 187.63 | 187.63 | 185.06 | 185.42 | 2,009,547 | -1.56(-0.83%) |
Sep 27, 2019 | 187.76 | 188.39 | 186.19 | 186.97 | 1,711,458 | +0.67(+0.36%) |
Sep 26, 2019 | 187.04 | 187.87 | 186.20 | 186.30 | 1,891,865 | -1.62(-0.86%) |
Sep 25, 2019 | 186.07 | 188.87 | 185.61 | 187.92 | 1,799,112 | +2.04(+1.10%) |
Sep 24, 2019 | 191.51 | 191.65 | 185.03 | 185.88 | 3,225,106 | -5.11(-2.68%) |
Sep 23, 2019 | 190.44 | 191.57 | 189.29 | 190.99 | 1,749,975 | -0.25(-0.13%) |
Sep 20, 2019 | 192.06 | 193.87 | 191.14 | 191.24 | 6,136,015 | -1.33(-0.69%) |
Sep 19, 2019 | 194.68 | 194.99 | 192.42 | 192.57 | 1,800,391 | -1.66(-0.85%) |
Sep 18, 2019 | 192.22 | 194.95 | 190.85 | 194.23 | 2,785,728 | +1.05(+0.54%) |
Sep 17, 2019 | 193.08 | 193.39 | 190.17 | 193.18 | 2,757,685 | -1.17(-0.60%) |
Sep 16, 2019 | 194.89 | 196.24 | 193.55 | 194.35 | 2,465,027 | -2.40(-1.22%) |
Sep 13, 2019 | 197.16 | 198.18 | 196.12 | 196.75 | 3,042,693 | +1.04(+0.53%) |
Sep 12, 2019 | 193.60 | 197.52 | 192.50 | 195.71 | 3,256,213 | +1.74(+0.89%) |
Sep 11, 2019 | 192.56 | 194.02 | 190.90 | 193.98 | 2,107,631 | +1.05(+0.54%) |
Sep 10, 2019 | 191.03 | 194.24 | 190.78 | 192.93 | 2,923,724 | +3.27(+1.72%) |
Sep 09, 2019 | 187.20 | 191.37 | 186.50 | 189.67 | 3,056,214 | +4.27(+2.30%) |
Sep 06, 2019 | 185.26 | 186.33 | 183.93 | 185.40 | 1,608,299 | +0.14(+0.08%) |
Sep 05, 2019 | 183.66 | 186.94 | 183.46 | 185.25 | 2,501,196 | +4.76(+2.64%) |
Sep 04, 2019 | 180.28 | 180.83 | 178.99 | 180.50 | 1,940,428 | +2.47(+1.39%) |