Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 204.92 | 205.46 | 204.01 | 204.13 | 256,951 | -1.40(-0.68%) |
Nov 27, 2019 | 204.77 | 205.59 | 204.19 | 205.53 | 539,720 | +1.61(+0.79%) |
Nov 26, 2019 | 203.50 | 204.77 | 203.19 | 203.91 | 1,179,495 | +0.69(+0.34%) |
Nov 25, 2019 | 199.48 | 203.49 | 199.48 | 203.22 | 675,615 | +4.96(+2.50%) |
Nov 22, 2019 | 198.49 | 198.65 | 197.17 | 198.26 | 360,533 | +0.46(+0.23%) |
Nov 21, 2019 | 199.15 | 199.15 | 197.28 | 197.81 | 306,145 | -1.11(-0.56%) |
Nov 20, 2019 | 198.56 | 200.24 | 197.01 | 198.92 | 897,892 | -0.39(-0.19%) |
Nov 19, 2019 | 198.75 | 200.08 | 197.95 | 199.30 | 337,646 | +1.37(+0.69%) |
Nov 18, 2019 | 197.91 | 198.10 | 197.08 | 197.93 | 684,033 | -0.21(-0.11%) |
Nov 15, 2019 | 198.06 | 198.82 | 197.27 | 198.15 | 728,371 | +1.26(+0.64%) |
Nov 14, 2019 | 196.50 | 197.68 | 196.50 | 196.88 | 383,108 | +0.04(+0.02%) |
Nov 13, 2019 | 195.91 | 197.26 | 195.28 | 196.84 | 428,403 | -0.41(-0.21%) |
Nov 12, 2019 | 197.30 | 198.53 | 196.75 | 197.25 | 399,534 | +0.20(+0.10%) |
Nov 11, 2019 | 195.95 | 197.19 | 195.59 | 197.05 | 368,931 | -0.10(-0.05%) |
Nov 08, 2019 | 195.55 | 197.37 | 195.34 | 197.15 | 939,548 | +0.88(+0.45%) |
Nov 07, 2019 | 197.39 | 198.00 | 195.61 | 196.26 | 600,620 | +0.54(+0.28%) |
Nov 06, 2019 | 196.78 | 196.81 | 195.30 | 195.72 | 296,563 | -1.25(-0.64%) |
Nov 05, 2019 | 197.25 | 198.40 | 196.58 | 196.97 | 514,201 | +0.56(+0.29%) |
Nov 04, 2019 | 197.85 | 198.21 | 196.22 | 196.41 | 547,761 | +0.13(+0.06%) |
Nov 01, 2019 | 194.10 | 196.55 | 193.59 | 196.28 | 540,955 | +3.30(+1.71%) |
Oct 31, 2019 | 193.60 | 193.60 | 191.25 | 192.99 | 424,394 | -0.98(-0.51%) |
Oct 30, 2019 | 194.17 | 194.32 | 192.43 | 193.97 | 252,930 | -0.17(-0.09%) |
Oct 29, 2019 | 193.25 | 194.91 | 193.08 | 194.14 | 268,060 | +0.69(+0.36%) |
Oct 28, 2019 | 192.38 | 194.33 | 192.38 | 193.45 | 328,311 | +1.91(+0.99%) |
Oct 25, 2019 | 190.00 | 192.33 | 190.00 | 191.55 | 178,672 | +1.08(+0.57%) |
Oct 24, 2019 | 190.91 | 190.91 | 189.54 | 190.47 | 312,501 | +0.27(+0.14%) |
Oct 23, 2019 | 190.36 | 191.07 | 189.57 | 190.19 | 224,416 | -0.16(-0.08%) |
Oct 22, 2019 | 191.12 | 191.63 | 190.22 | 190.35 | 221,542 | -0.55(-0.29%) |
Oct 21, 2019 | 190.98 | 192.09 | 190.63 | 190.91 | 302,992 | +1.66(+0.88%) |
Oct 18, 2019 | 189.94 | 190.64 | 187.73 | 189.24 | 601,232 | -1.39(-0.73%) |
Oct 17, 2019 | 189.06 | 190.88 | 188.99 | 190.63 | 652,353 | +2.51(+1.33%) |
Oct 16, 2019 | 187.84 | 188.81 | 187.73 | 188.12 | 204,057 | -0.27(-0.14%) |
Oct 15, 2019 | 186.42 | 188.89 | 186.17 | 188.40 | 336,069 | +2.60(+1.40%) |
Oct 14, 2019 | 185.98 | 186.41 | 185.27 | 185.80 | 202,412 | -0.70(-0.38%) |
Oct 11, 2019 | 185.56 | 188.46 | 185.55 | 186.50 | 754,395 | +3.53(+1.93%) |
Oct 10, 2019 | 182.79 | 184.10 | 182.37 | 182.97 | 255,870 | +0.43(+0.23%) |
Oct 09, 2019 | 182.44 | 183.11 | 181.99 | 182.54 | 323,370 | +1.11(+0.61%) |
Oct 08, 2019 | 182.94 | 183.54 | 181.01 | 181.44 | 566,257 | -3.39(-1.84%) |
Oct 07, 2019 | 184.81 | 186.12 | 183.85 | 184.83 | 670,639 | -0.50(-0.27%) |
Oct 04, 2019 | 183.87 | 185.36 | 182.69 | 185.32 | 630,754 | +1.88(+1.02%) |
Oct 03, 2019 | 181.60 | 183.73 | 179.50 | 183.45 | 551,898 | +1.18(+0.65%) |
Oct 02, 2019 | 182.33 | 182.50 | 180.39 | 182.27 | 598,564 | -1.26(-0.69%) |
Oct 01, 2019 | 188.27 | 189.96 | 183.13 | 183.54 | 885,089 | -3.83(-2.04%) |
Sep 30, 2019 | 187.01 | 188.61 | 186.45 | 187.37 | 615,061 | +0.69(+0.37%) |
Sep 27, 2019 | 189.49 | 189.79 | 185.80 | 186.68 | 793,380 | -2.28(-1.20%) |
Sep 26, 2019 | 191.07 | 191.08 | 188.37 | 188.95 | 450,264 | -2.35(-1.23%) |
Sep 25, 2019 | 189.50 | 191.65 | 188.52 | 191.30 | 344,089 | +1.51(+0.79%) |
Sep 24, 2019 | 193.71 | 193.93 | 188.90 | 189.80 | 559,844 | -3.52(-1.82%) |
Sep 23, 2019 | 193.30 | 194.30 | 192.80 | 193.32 | 223,362 | -0.56(-0.29%) |
Sep 20, 2019 | 194.14 | 195.15 | 192.45 | 193.88 | 210,766 | -0.39(-0.20%) |
Sep 19, 2019 | 195.50 | 197.06 | 194.10 | 194.27 | 778,398 | -0.92(-0.47%) |
Sep 18, 2019 | 196.26 | 196.43 | 193.12 | 195.19 | 575,571 | -1.06(-0.54%) |
Sep 17, 2019 | 195.68 | 196.44 | 194.99 | 196.25 | 230,958 | +0.12(+0.06%) |
Sep 16, 2019 | 194.70 | 197.08 | 194.43 | 196.13 | 576,383 | +0.47(+0.24%) |
Sep 13, 2019 | 196.42 | 197.41 | 195.39 | 195.66 | 641,370 | +0.16(+0.08%) |
Sep 12, 2019 | 195.97 | 196.72 | 194.16 | 195.50 | 401,725 | +0.16(+0.08%) |
Sep 11, 2019 | 192.06 | 195.75 | 191.29 | 195.34 | 883,823 | +3.89(+2.03%) |
Sep 10, 2019 | 189.14 | 191.71 | 187.42 | 191.45 | 611,229 | +1.81(+0.96%) |
Sep 09, 2019 | 189.93 | 190.57 | 188.12 | 189.64 | 638,274 | +0.60(+0.32%) |
Sep 06, 2019 | 190.29 | 191.02 | 188.85 | 189.04 | 219,527 | -0.91(-0.48%) |
Sep 05, 2019 | 189.20 | 191.59 | 188.40 | 189.95 | 465,103 | +2.89(+1.55%) |
Sep 04, 2019 | 187.42 | 187.77 | 186.15 | 187.06 | 232,573 | +1.40(+0.75%) |