Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 220.50 | 220.58 | 219.82 | 220.30 | 2,256,400 | -0.20(-0.09%) |
Nov 27, 2019 | 219.25 | 220.59 | 218.48 | 220.50 | 3,947,200 | +1.45(+0.66%) |
Nov 26, 2019 | 219.11 | 219.20 | 217.72 | 219.05 | 3,717,772 | -0.01(-0.00%) |
Nov 25, 2019 | 218.74 | 219.39 | 218.26 | 219.06 | 3,648,500 | +1.10(+0.50%) |
Nov 22, 2019 | 216.96 | 217.99 | 216.80 | 217.96 | 2,393,300 | +1.33(+0.61%) |
Nov 21, 2019 | 217.30 | 217.71 | 216.30 | 216.63 | 3,707,612 | -0.85(-0.39%) |
Nov 20, 2019 | 218.01 | 218.37 | 216.01 | 217.48 | 4,966,048 | -1.55(-0.71%) |
Nov 19, 2019 | 219.93 | 220.00 | 218.78 | 219.03 | 3,378,082 | -0.32(-0.15%) |
Nov 18, 2019 | 219.95 | 220.05 | 218.39 | 219.35 | 3,894,239 | -0.39(-0.18%) |
Nov 15, 2019 | 220.18 | 220.43 | 218.74 | 219.74 | 3,477,400 | +0.38(+0.17%) |
Nov 14, 2019 | 219.77 | 219.87 | 217.91 | 219.36 | 2,831,207 | -0.41(-0.19%) |
Nov 13, 2019 | 219.72 | 220.27 | 218.61 | 219.77 | 3,190,633 | -1.12(-0.51%) |
Nov 12, 2019 | 220.98 | 222.19 | 220.54 | 220.89 | 2,657,678 | +0.04(+0.02%) |
Nov 11, 2019 | 220.20 | 221.09 | 219.87 | 220.85 | 2,380,496 | -0.46(-0.21%) |
Nov 08, 2019 | 222.75 | 223.00 | 219.89 | 221.31 | 3,347,100 | -1.43(-0.64%) |
Nov 07, 2019 | 222.81 | 223.37 | 221.67 | 222.74 | 4,394,896 | +0.74(+0.33%) |
Nov 06, 2019 | 221.09 | 222.03 | 220.11 | 222.00 | 3,662,887 | +1.12(+0.51%) |
Nov 05, 2019 | 218.69 | 221.68 | 218.43 | 220.88 | 5,321,839 | +2.90(+1.33%) |
Nov 04, 2019 | 217.77 | 218.62 | 216.98 | 217.98 | 4,125,693 | +2.15(+1.00%) |
Nov 01, 2019 | 213.55 | 216.63 | 213.40 | 215.83 | 4,778,900 | +3.25(+1.53%) |
Oct 31, 2019 | 213.01 | 213.71 | 211.54 | 212.58 | 4,305,749 | -0.67(-0.31%) |
Oct 30, 2019 | 212.99 | 213.43 | 211.67 | 213.25 | 3,297,613 | +0.24(+0.11%) |
Oct 29, 2019 | 212.38 | 213.17 | 211.61 | 213.01 | 2,630,512 | +0.15(+0.07%) |
Oct 28, 2019 | 212.31 | 213.34 | 212.14 | 212.86 | 3,521,885 | +1.06(+0.50%) |
Oct 25, 2019 | 209.87 | 212.33 | 209.75 | 211.80 | 2,539,400 | +1.54(+0.73%) |
Oct 24, 2019 | 211.16 | 211.32 | 209.72 | 210.26 | 3,147,560 | -0.70(-0.33%) |
Oct 23, 2019 | 210.50 | 211.01 | 209.54 | 210.96 | 2,415,595 | +0.34(+0.16%) |
Oct 22, 2019 | 211.03 | 211.97 | 210.47 | 210.62 | 2,716,821 | -0.87(-0.41%) |
Oct 21, 2019 | 210.00 | 211.54 | 209.76 | 211.49 | 3,337,633 | +2.73(+1.31%) |
Oct 18, 2019 | 208.45 | 209.62 | 208.20 | 208.76 | 3,581,500 | +0.14(+0.07%) |
Oct 17, 2019 | 209.26 | 209.98 | 208.51 | 208.62 | 3,575,576 | -0.67(-0.32%) |
Oct 16, 2019 | 208.37 | 209.97 | 208.37 | 209.29 | 3,233,940 | -0.09(-0.04%) |
Oct 15, 2019 | 207.73 | 210.15 | 207.57 | 209.38 | 3,055,478 | +1.47(+0.71%) |
Oct 14, 2019 | 208.01 | 208.07 | 206.93 | 207.91 | 1,902,604 | -0.17(-0.08%) |
Oct 11, 2019 | 208.97 | 210.08 | 207.73 | 208.08 | 4,408,700 | +1.22(+0.59%) |
Oct 10, 2019 | 206.37 | 208.19 | 206.08 | 206.86 | 2,979,233 | +0.17(+0.08%) |
Oct 09, 2019 | 204.94 | 207.23 | 204.73 | 206.69 | 3,209,508 | +2.60(+1.27%) |
Oct 08, 2019 | 205.62 | 206.14 | 203.93 | 204.09 | 4,186,926 | -3.15(-1.52%) |
Oct 07, 2019 | 207.36 | 209.60 | 206.19 | 207.24 | 2,720,625 | -0.84(-0.40%) |
Oct 04, 2019 | 205.09 | 208.28 | 205.05 | 208.08 | 3,572,200 | +3.10(+1.51%) |
Oct 03, 2019 | 202.65 | 205.09 | 201.33 | 204.98 | 4,308,064 | +1.88(+0.93%) |
Oct 02, 2019 | 206.09 | 206.09 | 202.38 | 203.10 | 5,939,951 | -3.61(-1.75%) |
Oct 01, 2019 | 208.94 | 209.66 | 206.44 | 206.71 | 3,512,478 | -1.31(-0.63%) |
Sep 30, 2019 | 207.59 | 208.70 | 207.53 | 208.02 | 3,167,552 | +0.57(+0.27%) |
Sep 27, 2019 | 207.73 | 208.64 | 206.54 | 207.45 | 2,843,600 | +0.55(+0.27%) |
Sep 26, 2019 | 208.19 | 208.19 | 206.35 | 206.90 | 2,823,023 | -1.21(-0.58%) |
Sep 25, 2019 | 206.50 | 209.44 | 206.23 | 208.11 | 3,291,883 | +1.71(+0.83%) |
Sep 24, 2019 | 208.17 | 208.89 | 205.74 | 206.40 | 3,710,353 | -1.56(-0.75%) |
Sep 23, 2019 | 207.02 | 208.53 | 206.40 | 207.96 | 3,076,165 | -0.16(-0.08%) |
Sep 20, 2019 | 210.37 | 210.37 | 207.27 | 208.12 | 10,704,200 | -1.10(-0.53%) |
Sep 19, 2019 | 210.78 | 211.44 | 208.90 | 209.22 | 2,736,366 | -1.68(-0.80%) |
Sep 18, 2019 | 209.89 | 211.32 | 209.12 | 210.90 | 2,732,830 | +0.75(+0.36%) |
Sep 17, 2019 | 210.35 | 211.16 | 208.68 | 210.15 | 3,862,664 | -0.18(-0.09%) |
Sep 16, 2019 | 212.06 | 212.10 | 209.94 | 210.33 | 3,472,741 | -3.28(-1.54%) |
Sep 13, 2019 | 212.24 | 214.58 | 212.22 | 213.61 | 4,244,900 | +2.24(+1.06%) |
Sep 12, 2019 | 211.00 | 212.68 | 210.72 | 211.37 | 4,599,259 | +0.46(+0.22%) |
Sep 11, 2019 | 208.27 | 210.93 | 207.52 | 210.91 | 4,438,936 | +2.60(+1.25%) |
Sep 10, 2019 | 207.31 | 208.31 | 206.13 | 208.31 | 3,878,390 | +1.69(+0.82%) |
Sep 09, 2019 | 205.51 | 207.80 | 205.20 | 206.62 | 4,564,981 | +1.89(+0.92%) |
Sep 06, 2019 | 204.44 | 205.15 | 203.86 | 204.73 | 3,409,300 | +0.49(+0.24%) |
Sep 05, 2019 | 204.13 | 206.22 | 203.77 | 204.24 | 3,969,542 | +2.05(+1.01%) |
Sep 04, 2019 | 202.73 | 202.94 | 201.30 | 202.19 | 3,209,056 | +1.29(+0.64%) |