Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 228.96 | 230.72 | 227.29 | 228.72 | 157,349 | -0.80(-0.35%) |
Nov 27, 2019 | 226.47 | 229.66 | 225.41 | 229.52 | 258,910 | +3.80(+1.68%) |
Nov 26, 2019 | 226.85 | 227.59 | 225.36 | 225.72 | 393,238 | +0.22(+0.10%) |
Nov 25, 2019 | 226.85 | 227.35 | 224.83 | 225.50 | 314,117 | -0.59(-0.26%) |
Nov 22, 2019 | 228.17 | 228.74 | 224.62 | 226.09 | 362,188 | -0.83(-0.37%) |
Nov 21, 2019 | 229.41 | 229.50 | 226.15 | 226.92 | 374,831 | -3.19(-1.39%) |
Nov 20, 2019 | 232.06 | 233.04 | 228.65 | 230.12 | 358,271 | -2.76(-1.19%) |
Nov 19, 2019 | 234.24 | 236.05 | 232.82 | 232.88 | 282,534 | -0.68(-0.29%) |
Nov 18, 2019 | 231.72 | 233.64 | 231.33 | 233.56 | 394,524 | +1.09(+0.47%) |
Nov 15, 2019 | 231.78 | 234.56 | 231.78 | 232.47 | 310,147 | +1.32(+0.57%) |
Nov 14, 2019 | 229.47 | 232.28 | 229.47 | 231.15 | 392,306 | +0.81(+0.35%) |
Nov 13, 2019 | 228.16 | 231.28 | 226.51 | 230.34 | 351,589 | +0.49(+0.21%) |
Nov 12, 2019 | 227.32 | 231.91 | 226.75 | 229.85 | 339,339 | +1.87(+0.82%) |
Nov 11, 2019 | 226.26 | 229.88 | 224.61 | 227.98 | 332,225 | +0.62(+0.27%) |
Nov 08, 2019 | 227.24 | 228.91 | 225.12 | 227.36 | 501,185 | +0.69(+0.30%) |
Nov 07, 2019 | 217.21 | 230.01 | 212.69 | 226.67 | 710,551 | +14.90(+7.03%) |
Nov 06, 2019 | 208.18 | 211.77 | 208.15 | 211.77 | 319,655 | +3.49(+1.67%) |
Nov 05, 2019 | 207.29 | 208.53 | 205.39 | 208.29 | 314,100 | +1.25(+0.60%) |
Nov 04, 2019 | 209.90 | 209.90 | 206.05 | 207.04 | 265,979 | -1.33(-0.64%) |
Nov 01, 2019 | 205.66 | 210.12 | 205.62 | 208.37 | 387,380 | +4.14(+2.03%) |
Oct 31, 2019 | 202.84 | 204.24 | 201.03 | 204.24 | 202,939 | +0.52(+0.25%) |
Oct 30, 2019 | 200.93 | 203.84 | 199.65 | 203.72 | 184,430 | +2.28(+1.13%) |
Oct 29, 2019 | 200.93 | 202.49 | 200.57 | 201.44 | 323,197 | -0.11(-0.05%) |
Oct 28, 2019 | 200.92 | 203.05 | 200.92 | 201.55 | 198,432 | +1.36(+0.68%) |
Oct 25, 2019 | 199.89 | 202.33 | 199.60 | 200.19 | 191,701 | +0.42(+0.21%) |
Oct 24, 2019 | 197.21 | 200.31 | 195.22 | 199.76 | 305,034 | +3.22(+1.64%) |
Oct 23, 2019 | 194.27 | 196.69 | 192.12 | 196.54 | 338,996 | +1.81(+0.93%) |
Oct 22, 2019 | 191.49 | 195.24 | 190.12 | 194.73 | 351,493 | +3.76(+1.97%) |
Oct 21, 2019 | 191.18 | 192.37 | 190.46 | 190.97 | 200,167 | +0.82(+0.43%) |
Oct 18, 2019 | 191.89 | 191.90 | 188.75 | 190.15 | 229,378 | -1.49(-0.78%) |
Oct 17, 2019 | 194.22 | 194.86 | 191.52 | 191.65 | 259,673 | -2.95(-1.52%) |
Oct 16, 2019 | 193.10 | 195.04 | 191.95 | 194.60 | 205,072 | +1.65(+0.85%) |
Oct 15, 2019 | 192.93 | 194.61 | 192.07 | 192.95 | 283,857 | +0.65(+0.34%) |
Oct 14, 2019 | 191.07 | 193.24 | 190.48 | 192.30 | 199,928 | +0.66(+0.34%) |
Oct 11, 2019 | 190.59 | 193.42 | 190.59 | 191.64 | 217,887 | +2.85(+1.51%) |
Oct 10, 2019 | 185.69 | 190.63 | 185.69 | 188.78 | 255,522 | +2.68(+1.44%) |
Oct 09, 2019 | 186.23 | 187.62 | 185.18 | 186.11 | 163,550 | +2.14(+1.17%) |
Oct 08, 2019 | 184.86 | 186.32 | 182.91 | 183.96 | 282,207 | -2.07(-1.11%) |
Oct 07, 2019 | 185.12 | 187.80 | 184.27 | 186.03 | 243,651 | +0.52(+0.28%) |
Oct 04, 2019 | 184.13 | 185.84 | 182.14 | 185.52 | 262,525 | +1.85(+1.01%) |
Oct 03, 2019 | 181.79 | 183.83 | 179.64 | 183.66 | 236,147 | +2.51(+1.38%) |
Oct 02, 2019 | 185.71 | 185.71 | 180.65 | 181.16 | 293,741 | -5.71(-3.06%) |
Oct 01, 2019 | 192.45 | 193.55 | 185.95 | 186.87 | 355,203 | -4.81(-2.51%) |
Sep 30, 2019 | 193.13 | 194.81 | 191.47 | 191.68 | 201,712 | -1.45(-0.75%) |
Sep 27, 2019 | 194.88 | 195.58 | 191.69 | 193.13 | 253,575 | -0.79(-0.41%) |
Sep 26, 2019 | 193.95 | 194.99 | 192.69 | 193.92 | 251,362 | +0.46(+0.24%) |
Sep 25, 2019 | 193.23 | 194.07 | 192.21 | 193.46 | 201,884 | +1.00(+0.52%) |
Sep 24, 2019 | 193.60 | 194.93 | 192.15 | 192.45 | 259,798 | +0.27(+0.14%) |
Sep 23, 2019 | 193.14 | 194.04 | 192.03 | 192.18 | 210,257 | -2.25(-1.15%) |
Sep 20, 2019 | 198.19 | 198.41 | 193.91 | 194.42 | 493,782 | -3.29(-1.67%) |
Sep 19, 2019 | 199.43 | 199.82 | 197.56 | 197.72 | 201,513 | -1.12(-0.56%) |
Sep 18, 2019 | 200.01 | 200.13 | 196.88 | 198.84 | 310,953 | -1.25(-0.62%) |
Sep 17, 2019 | 200.70 | 201.75 | 198.52 | 200.09 | 289,168 | -1.43(-0.71%) |
Sep 16, 2019 | 199.11 | 202.22 | 198.97 | 201.52 | 306,168 | +3.94(+1.99%) |
Sep 13, 2019 | 196.98 | 198.99 | 196.98 | 197.58 | 273,353 | +1.38(+0.70%) |
Sep 12, 2019 | 199.51 | 199.91 | 195.38 | 196.21 | 371,545 | -3.25(-1.63%) |
Sep 11, 2019 | 197.52 | 199.91 | 196.81 | 199.46 | 222,406 | +2.26(+1.15%) |
Sep 10, 2019 | 195.14 | 197.24 | 192.81 | 197.19 | 249,707 | +2.20(+1.13%) |
Sep 09, 2019 | 195.06 | 196.18 | 192.38 | 194.99 | 405,592 | +0.41(+0.21%) |
Sep 06, 2019 | 194.88 | 196.58 | 193.85 | 194.59 | 255,785 | +0.69(+0.35%) |
Sep 05, 2019 | 190.10 | 194.32 | 190.00 | 193.90 | 422,712 | +5.14(+2.72%) |
Sep 04, 2019 | 189.81 | 190.37 | 187.98 | 188.76 | 257,237 | +0.47(+0.25%) |