Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 199.58 | 199.82 | 199.01 | 199.11 | 10,151,095 | -0.91(-0.46%) |
Nov 27, 2019 | 199.14 | 200.03 | 198.90 | 200.02 | 17,573,668 | +1.39(+0.70%) |
Nov 26, 2019 | 198.35 | 198.88 | 198.09 | 198.63 | 15,226,171 | +0.38(+0.19%) |
Nov 25, 2019 | 196.75 | 198.29 | 196.75 | 198.25 | 18,287,164 | +2.32(+1.18%) |
Nov 22, 2019 | 196.26 | 196.41 | 194.88 | 195.93 | 17,714,586 | +0.13(+0.06%) |
Nov 21, 2019 | 196.04 | 196.17 | 195.19 | 195.81 | 18,422,604 | -0.44(-0.22%) |
Nov 20, 2019 | 196.92 | 197.51 | 194.76 | 196.24 | 37,731,944 | -1.18(-0.60%) |
Nov 19, 2019 | 197.88 | 197.88 | 196.67 | 197.43 | 17,432,670 | +0.29(+0.15%) |
Nov 18, 2019 | 196.69 | 197.45 | 195.88 | 197.14 | 18,924,916 | +0.16(+0.08%) |
Nov 15, 2019 | 196.69 | 196.98 | 196.10 | 196.98 | 18,989,332 | +1.44(+0.73%) |
Nov 14, 2019 | 194.96 | 195.67 | 194.37 | 195.54 | 17,458,630 | -0.16(-0.08%) |
Nov 13, 2019 | 194.97 | 195.88 | 194.85 | 195.70 | 16,536,272 | +0.23(+0.12%) |
Nov 12, 2019 | 195.25 | 196.30 | 194.95 | 195.47 | 15,194,924 | +0.38(+0.19%) |
Nov 11, 2019 | 194.38 | 195.17 | 194.10 | 195.09 | 10,455,014 | -0.26(-0.13%) |
Nov 08, 2019 | 194.18 | 195.37 | 193.71 | 195.35 | 15,732,164 | +0.78(+0.40%) |
Nov 07, 2019 | 194.89 | 195.83 | 194.01 | 194.57 | 18,296,092 | +0.65(+0.34%) |
Nov 06, 2019 | 194.14 | 194.16 | 192.98 | 193.92 | 20,274,070 | -0.44(-0.22%) |
Nov 05, 2019 | 194.50 | 194.69 | 193.72 | 194.36 | 15,466,759 | +0.11(+0.06%) |
Nov 04, 2019 | 194.34 | 194.67 | 193.06 | 194.25 | 19,409,826 | +1.19(+0.62%) |
Nov 01, 2019 | 192.15 | 193.07 | 191.86 | 193.06 | 22,797,912 | +1.74(+0.91%) |
Oct 31, 2019 | 191.79 | 191.88 | 190.22 | 191.32 | 27,585,414 | +0.09(+0.05%) |
Oct 30, 2019 | 190.68 | 191.56 | 189.58 | 191.23 | 22,395,014 | +0.92(+0.48%) |
Oct 29, 2019 | 191.48 | 191.77 | 190.28 | 190.31 | 19,116,526 | -1.48(-0.77%) |
Oct 28, 2019 | 190.83 | 192.05 | 190.81 | 191.80 | 19,397,552 | +1.87(+0.99%) |
Oct 25, 2019 | 187.45 | 190.02 | 187.41 | 189.92 | 22,154,410 | +1.50(+0.80%) |
Oct 24, 2019 | 187.96 | 188.54 | 187.11 | 188.42 | 19,817,692 | +1.81(+0.97%) |
Oct 23, 2019 | 185.84 | 186.64 | 185.56 | 186.60 | 15,604,425 | +0.36(+0.19%) |
Oct 22, 2019 | 188.39 | 188.74 | 186.19 | 186.25 | 23,646,394 | -1.55(-0.83%) |
Oct 21, 2019 | 187.02 | 187.87 | 186.53 | 187.80 | 16,335,979 | +1.71(+0.92%) |
Oct 18, 2019 | 187.61 | 188.01 | 185.13 | 186.09 | 28,553,272 | -1.81(-0.96%) |
Oct 17, 2019 | 188.51 | 188.82 | 187.18 | 187.90 | 19,721,644 | +0.50(+0.26%) |
Oct 16, 2019 | 187.24 | 187.88 | 186.81 | 187.40 | 21,281,424 | -0.47(-0.25%) |
Oct 15, 2019 | 186.05 | 188.30 | 185.96 | 187.87 | 24,424,456 | +2.36(+1.27%) |
Oct 14, 2019 | 185.25 | 186.10 | 185.08 | 185.51 | 15,804,519 | -0.02(-0.01%) |
Oct 11, 2019 | 185.22 | 187.00 | 185.15 | 185.53 | 42,675,804 | +2.36(+1.29%) |
Oct 10, 2019 | 181.78 | 183.90 | 181.65 | 183.17 | 27,445,792 | +1.41(+0.77%) |
Oct 09, 2019 | 181.80 | 182.59 | 180.98 | 181.76 | 21,382,248 | +1.76(+0.98%) |
Oct 08, 2019 | 181.55 | 182.37 | 179.86 | 180.00 | 34,185,420 | -2.74(-1.50%) |
Oct 07, 2019 | 182.73 | 184.20 | 182.42 | 182.74 | 22,037,970 | -0.55(-0.30%) |
Oct 04, 2019 | 181.53 | 183.56 | 181.42 | 183.29 | 33,738,372 | +2.66(+1.47%) |
Oct 03, 2019 | 178.69 | 180.77 | 176.51 | 180.63 | 40,779,828 | +1.96(+1.10%) |
Oct 02, 2019 | 180.57 | 181.73 | 177.67 | 178.67 | 50,379,076 | -3.13(-1.72%) |
Oct 01, 2019 | 184.00 | 185.02 | 181.50 | 181.80 | 33,602,128 | -1.50(-0.82%) |
Sep 30, 2019 | 182.26 | 183.59 | 181.93 | 183.29 | 27,326,134 | +1.73(+0.95%) |
Sep 27, 2019 | 184.16 | 184.28 | 180.32 | 181.56 | 42,032,304 | -2.28(-1.24%) |
Sep 26, 2019 | 184.32 | 184.45 | 182.49 | 183.85 | 27,828,592 | -0.68(-0.37%) |
Sep 25, 2019 | 182.30 | 185.01 | 180.77 | 184.53 | 37,577,120 | +2.05(+1.12%) |
Sep 24, 2019 | 185.78 | 186.19 | 181.68 | 182.48 | 42,292,400 | -2.46(-1.33%) |
Sep 23, 2019 | 184.80 | 185.49 | 184.18 | 184.93 | 23,575,264 | +0.08(+0.04%) |
Sep 20, 2019 | 187.09 | 187.28 | 184.23 | 184.85 | 31,100,996 | -1.98(-1.06%) |
Sep 19, 2019 | 186.85 | 187.99 | 186.47 | 186.83 | 27,048,228 | +0.31(+0.17%) |
Sep 18, 2019 | 186.21 | 186.60 | 184.18 | 186.52 | 32,137,222 | -0.08(-0.04%) |
Sep 17, 2019 | 185.72 | 186.60 | 185.33 | 186.60 | 21,785,248 | +0.89(+0.48%) |
Sep 16, 2019 | 185.34 | 186.09 | 185.15 | 185.71 | 20,950,372 | -0.83(-0.45%) |
Sep 13, 2019 | 186.94 | 187.37 | 186.30 | 186.54 | 28,559,986 | -0.67(-0.36%) |
Sep 12, 2019 | 187.60 | 188.64 | 186.96 | 187.21 | 29,563,464 | +0.78(+0.42%) |
Sep 11, 2019 | 185.03 | 186.53 | 184.62 | 186.43 | 25,697,524 | +1.73(+0.94%) |
Sep 10, 2019 | 184.26 | 184.79 | 183.02 | 184.70 | 24,494,896 | -0.53(-0.29%) |
Sep 09, 2019 | 186.19 | 186.28 | 184.28 | 185.23 | 25,179,434 | -0.39(-0.21%) |
Sep 06, 2019 | 186.04 | 186.18 | 185.21 | 185.62 | 20,114,830 | -0.18(-0.10%) |
Sep 05, 2019 | 184.46 | 186.32 | 184.41 | 185.80 | 35,041,468 | +3.34(+1.83%) |
Sep 04, 2019 | 181.59 | 182.61 | 181.07 | 182.46 | 22,334,784 | +2.60(+1.44%) |