Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 195.85 | 196.71 | 195.00 | 195.37 | 56,800 | -1.47(-0.75%) |
Nov 27, 2019 | 197.67 | 197.67 | 196.07 | 196.84 | 111,300 | -0.42(-0.21%) |
Nov 26, 2019 | 196.62 | 197.68 | 196.34 | 197.26 | 154,316 | +0.50(+0.25%) |
Nov 25, 2019 | 193.98 | 196.88 | 193.98 | 196.76 | 234,121 | +2.89(+1.49%) |
Nov 22, 2019 | 192.79 | 193.92 | 192.25 | 193.87 | 191,700 | +1.85(+0.96%) |
Nov 21, 2019 | 192.04 | 192.90 | 191.43 | 192.02 | 198,031 | -0.19(-0.10%) |
Nov 20, 2019 | 193.89 | 194.33 | 191.87 | 192.21 | 390,532 | -2.82(-1.45%) |
Nov 19, 2019 | 196.27 | 196.27 | 194.32 | 195.03 | 56,103 | -0.54(-0.28%) |
Nov 18, 2019 | 194.85 | 195.58 | 193.90 | 195.57 | 185,975 | +0.16(+0.08%) |
Nov 15, 2019 | 196.50 | 196.86 | 195.26 | 195.41 | 231,400 | +0.27(+0.14%) |
Nov 14, 2019 | 194.10 | 195.32 | 193.96 | 195.14 | 105,693 | +0.44(+0.23%) |
Nov 13, 2019 | 196.32 | 196.32 | 194.40 | 194.70 | 111,354 | -2.04(-1.04%) |
Nov 12, 2019 | 197.34 | 198.23 | 196.39 | 196.74 | 65,910 | -1.28(-0.65%) |
Nov 11, 2019 | 197.28 | 198.26 | 196.81 | 198.02 | 168,532 | -0.66(-0.33%) |
Nov 08, 2019 | 198.63 | 199.06 | 197.83 | 198.68 | 193,200 | -0.42(-0.21%) |
Nov 07, 2019 | 199.12 | 201.48 | 198.78 | 199.10 | 306,821 | +1.17(+0.59%) |
Nov 06, 2019 | 198.24 | 198.24 | 196.53 | 197.93 | 114,418 | -0.44(-0.22%) |
Nov 05, 2019 | 197.88 | 200.41 | 197.83 | 198.37 | 279,925 | +1.32(+0.67%) |
Nov 04, 2019 | 193.82 | 197.12 | 193.82 | 197.05 | 142,089 | +4.29(+2.23%) |
Nov 01, 2019 | 188.46 | 192.80 | 188.46 | 192.76 | 165,300 | +4.04(+2.14%) |
Oct 31, 2019 | 190.22 | 190.22 | 187.38 | 188.72 | 93,040 | -2.36(-1.24%) |
Oct 30, 2019 | 193.33 | 193.33 | 189.31 | 191.08 | 270,729 | -3.38(-1.74%) |
Oct 29, 2019 | 193.69 | 195.14 | 193.46 | 194.46 | 105,820 | -0.47(-0.24%) |
Oct 28, 2019 | 195.51 | 196.79 | 194.51 | 194.93 | 108,423 | -0.08(-0.04%) |
Oct 25, 2019 | 191.10 | 195.13 | 191.10 | 195.01 | 115,800 | +3.30(+1.72%) |
Oct 24, 2019 | 193.15 | 193.17 | 190.89 | 191.71 | 50,104 | -0.94(-0.49%) |
Oct 23, 2019 | 192.43 | 192.90 | 191.25 | 192.65 | 87,629 | -0.35(-0.18%) |
Oct 22, 2019 | 190.92 | 193.00 | 189.40 | 193.00 | 194,787 | +1.74(+0.91%) |
Oct 21, 2019 | 189.46 | 191.97 | 189.46 | 191.26 | 89,011 | +2.65(+1.41%) |
Oct 18, 2019 | 188.21 | 189.32 | 187.97 | 188.61 | 179,400 | +0.11(+0.06%) |
Oct 17, 2019 | 188.35 | 189.72 | 187.50 | 188.50 | 97,696 | +1.12(+0.60%) |
Oct 16, 2019 | 185.95 | 188.29 | 185.95 | 187.38 | 268,552 | +0.80(+0.43%) |
Oct 15, 2019 | 185.05 | 187.25 | 184.24 | 186.58 | 164,908 | +2.39(+1.30%) |
Oct 14, 2019 | 184.02 | 184.47 | 183.11 | 184.19 | 84,106 | -0.60(-0.32%) |
Oct 11, 2019 | 183.25 | 186.30 | 183.11 | 184.79 | 281,100 | +3.93(+2.17%) |
Oct 10, 2019 | 177.87 | 180.97 | 177.87 | 180.86 | 331,919 | +2.19(+1.23%) |
Oct 09, 2019 | 177.53 | 179.26 | 177.51 | 178.67 | 221,220 | +2.13(+1.21%) |
Oct 08, 2019 | 177.98 | 178.61 | 176.50 | 176.54 | 155,248 | -3.35(-1.86%) |
Oct 07, 2019 | 178.86 | 181.35 | 178.66 | 179.89 | 109,169 | -0.34(-0.19%) |
Oct 04, 2019 | 178.10 | 180.25 | 178.10 | 180.23 | 228,300 | +1.92(+1.08%) |
Oct 03, 2019 | 176.98 | 178.36 | 174.45 | 178.31 | 363,395 | +0.66(+0.37%) |
Oct 02, 2019 | 180.08 | 180.08 | 176.24 | 177.65 | 435,718 | -4.21(-2.31%) |
Oct 01, 2019 | 186.84 | 188.43 | 181.08 | 181.86 | 371,966 | -4.28(-2.30%) |
Sep 30, 2019 | 186.23 | 187.14 | 186.12 | 186.14 | 117,908 | +0.34(+0.18%) |
Sep 27, 2019 | 187.56 | 188.44 | 185.44 | 185.80 | 115,900 | -1.20(-0.64%) |
Sep 26, 2019 | 187.90 | 187.90 | 186.25 | 187.00 | 303,803 | -0.51(-0.27%) |
Sep 25, 2019 | 185.93 | 188.27 | 185.70 | 187.51 | 444,907 | +1.84(+0.99%) |
Sep 24, 2019 | 187.08 | 189.09 | 185.00 | 185.67 | 184,151 | -1.69(-0.90%) |
Sep 23, 2019 | 188.33 | 188.65 | 187.03 | 187.36 | 114,611 | -1.22(-0.65%) |
Sep 20, 2019 | 189.40 | 190.56 | 187.64 | 188.58 | 337,000 | -0.84(-0.44%) |
Sep 19, 2019 | 189.95 | 190.84 | 189.09 | 189.42 | 292,847 | -1.39(-0.73%) |
Sep 18, 2019 | 190.52 | 190.90 | 188.45 | 190.81 | 207,459 | -2.31(-1.20%) |
Sep 17, 2019 | 193.13 | 193.54 | 191.83 | 193.12 | 324,660 | -0.42(-0.22%) |
Sep 16, 2019 | 193.52 | 194.78 | 191.69 | 193.54 | 386,513 | -1.55(-0.79%) |
Sep 13, 2019 | 192.46 | 199.23 | 192.46 | 195.09 | 658,000 | +1.86(+0.96%) |
Sep 12, 2019 | 193.97 | 194.30 | 191.99 | 193.23 | 186,244 | -0.80(-0.41%) |
Sep 11, 2019 | 192.57 | 194.10 | 190.88 | 194.03 | 229,258 | +1.51(+0.78%) |
Sep 10, 2019 | 189.42 | 192.52 | 188.87 | 192.52 | 262,626 | +2.84(+1.50%) |
Sep 09, 2019 | 186.10 | 189.76 | 186.10 | 189.68 | 209,128 | +3.82(+2.06%) |
Sep 06, 2019 | 187.57 | 188.00 | 185.77 | 185.86 | 124,600 | -1.18(-0.63%) |
Sep 05, 2019 | 184.40 | 187.70 | 184.40 | 187.04 | 216,047 | +4.72(+2.59%) |
Sep 04, 2019 | 181.26 | 182.47 | 181.26 | 182.32 | 77,955 | +2.18(+1.21%) |