Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 230.09 | 231.86 | 228.42 | 229.85 | 156,573 | -0.80(-0.35%) |
Nov 27, 2019 | 227.59 | 230.80 | 226.53 | 230.66 | 257,634 | +3.82(+1.68%) |
Nov 26, 2019 | 227.97 | 228.72 | 226.47 | 226.84 | 391,300 | +0.22(+0.10%) |
Nov 25, 2019 | 227.97 | 228.47 | 225.95 | 226.62 | 312,569 | -0.59(-0.26%) |
Nov 22, 2019 | 229.30 | 229.88 | 225.73 | 227.21 | 360,403 | -0.84(-0.37%) |
Nov 21, 2019 | 230.55 | 230.63 | 227.27 | 228.05 | 372,984 | -3.21(-1.39%) |
Nov 20, 2019 | 233.21 | 234.20 | 229.78 | 231.26 | 356,505 | -2.77(-1.19%) |
Nov 19, 2019 | 235.40 | 237.22 | 233.97 | 234.03 | 281,142 | -0.68(-0.29%) |
Nov 18, 2019 | 232.87 | 234.80 | 232.48 | 234.72 | 392,580 | +1.09(+0.47%) |
Nov 15, 2019 | 232.92 | 235.72 | 232.92 | 233.62 | 308,618 | +1.33(+0.57%) |
Nov 14, 2019 | 230.60 | 233.43 | 230.60 | 232.29 | 390,373 | +0.82(+0.35%) |
Nov 13, 2019 | 229.28 | 232.42 | 227.63 | 231.48 | 349,857 | +0.49(+0.21%) |
Nov 12, 2019 | 228.45 | 233.06 | 227.88 | 230.99 | 337,667 | +1.87(+0.82%) |
Nov 11, 2019 | 227.38 | 231.01 | 225.72 | 229.11 | 330,588 | +0.63(+0.27%) |
Nov 08, 2019 | 228.37 | 230.04 | 226.24 | 228.49 | 498,715 | +0.69(+0.30%) |
Nov 07, 2019 | 218.29 | 231.15 | 213.74 | 227.79 | 707,050 | +14.97(+7.03%) |
Nov 06, 2019 | 209.21 | 212.82 | 209.18 | 212.82 | 318,080 | +3.50(+1.67%) |
Nov 05, 2019 | 208.32 | 209.57 | 206.41 | 209.32 | 312,552 | +1.26(+0.60%) |
Nov 04, 2019 | 210.94 | 210.94 | 207.07 | 208.06 | 264,669 | -1.34(-0.64%) |
Nov 01, 2019 | 206.67 | 211.16 | 206.64 | 209.40 | 385,471 | +4.16(+2.02%) |
Oct 31, 2019 | 203.84 | 205.25 | 202.03 | 205.25 | 201,939 | +0.52(+0.25%) |
Oct 30, 2019 | 201.93 | 204.85 | 200.64 | 204.73 | 183,522 | +2.29(+1.13%) |
Oct 29, 2019 | 201.93 | 203.49 | 201.57 | 202.44 | 321,604 | -0.11(-0.05%) |
Oct 28, 2019 | 201.92 | 204.05 | 201.92 | 202.54 | 197,454 | +1.36(+0.68%) |
Oct 25, 2019 | 200.88 | 203.34 | 200.59 | 201.18 | 190,756 | +0.43(+0.21%) |
Oct 24, 2019 | 198.19 | 201.30 | 196.18 | 200.75 | 303,531 | +3.24(+1.64%) |
Oct 23, 2019 | 195.23 | 197.66 | 193.07 | 197.51 | 337,325 | +1.82(+0.93%) |
Oct 22, 2019 | 192.44 | 196.21 | 191.06 | 195.70 | 349,761 | +3.78(+1.97%) |
Oct 21, 2019 | 192.12 | 193.32 | 191.41 | 191.92 | 199,180 | +0.83(+0.43%) |
Oct 18, 2019 | 192.84 | 192.85 | 189.68 | 191.09 | 228,248 | -1.50(-0.78%) |
Oct 17, 2019 | 195.19 | 195.82 | 192.47 | 192.59 | 258,394 | -2.97(-1.52%) |
Oct 16, 2019 | 194.06 | 196.00 | 192.90 | 195.56 | 204,062 | +1.66(+0.85%) |
Oct 15, 2019 | 193.89 | 195.57 | 193.02 | 193.90 | 282,458 | +0.66(+0.34%) |
Oct 14, 2019 | 192.02 | 194.19 | 191.43 | 193.25 | 198,943 | +0.66(+0.34%) |
Oct 11, 2019 | 191.53 | 194.38 | 191.53 | 192.59 | 216,813 | +2.87(+1.51%) |
Oct 10, 2019 | 186.61 | 191.58 | 186.61 | 189.72 | 254,263 | +2.69(+1.44%) |
Oct 09, 2019 | 187.16 | 188.55 | 186.10 | 187.03 | 162,744 | +2.16(+1.17%) |
Oct 08, 2019 | 185.77 | 187.25 | 183.82 | 184.87 | 280,816 | -2.08(-1.11%) |
Oct 07, 2019 | 186.04 | 188.73 | 185.18 | 186.96 | 242,451 | +0.52(+0.28%) |
Oct 04, 2019 | 185.04 | 186.75 | 183.04 | 186.44 | 261,232 | +1.87(+1.01%) |
Oct 03, 2019 | 182.69 | 184.74 | 180.53 | 184.57 | 234,983 | +2.52(+1.38%) |
Oct 02, 2019 | 186.63 | 186.63 | 181.54 | 182.05 | 292,294 | -5.74(-3.06%) |
Oct 01, 2019 | 193.40 | 194.50 | 186.87 | 187.79 | 353,452 | -4.84(-2.51%) |
Sep 30, 2019 | 194.09 | 195.77 | 192.42 | 192.63 | 200,718 | -1.46(-0.75%) |
Sep 27, 2019 | 195.85 | 196.55 | 192.64 | 194.09 | 252,326 | -0.79(-0.41%) |
Sep 26, 2019 | 194.91 | 195.96 | 193.65 | 194.88 | 250,124 | +0.46(+0.24%) |
Sep 25, 2019 | 194.19 | 195.03 | 193.16 | 194.41 | 200,889 | +1.01(+0.52%) |
Sep 24, 2019 | 194.56 | 195.90 | 193.10 | 193.40 | 258,518 | +0.27(+0.14%) |
Sep 23, 2019 | 194.09 | 195.00 | 192.99 | 193.13 | 209,220 | -2.26(-1.15%) |
Sep 20, 2019 | 199.17 | 199.39 | 194.87 | 195.39 | 491,349 | -3.31(-1.67%) |
Sep 19, 2019 | 200.42 | 200.81 | 198.54 | 198.70 | 200,520 | -1.13(-0.56%) |
Sep 18, 2019 | 201.00 | 201.12 | 197.86 | 199.82 | 309,421 | -1.26(-0.62%) |
Sep 17, 2019 | 201.69 | 202.75 | 199.51 | 201.08 | 287,743 | -1.44(-0.71%) |
Sep 16, 2019 | 200.10 | 203.23 | 199.95 | 202.52 | 304,659 | +3.96(+1.99%) |
Sep 13, 2019 | 197.95 | 199.98 | 197.95 | 198.56 | 272,006 | +1.38(+0.70%) |
Sep 12, 2019 | 200.50 | 200.90 | 196.35 | 197.18 | 369,714 | -3.27(-1.63%) |
Sep 11, 2019 | 198.50 | 200.90 | 197.79 | 200.44 | 221,310 | +2.27(+1.15%) |
Sep 10, 2019 | 196.10 | 198.22 | 193.77 | 198.17 | 248,477 | +2.21(+1.13%) |
Sep 09, 2019 | 196.02 | 197.15 | 193.33 | 195.96 | 403,593 | +0.41(+0.21%) |
Sep 06, 2019 | 195.85 | 197.55 | 194.81 | 195.55 | 254,525 | +0.69(+0.35%) |
Sep 05, 2019 | 191.04 | 195.29 | 190.94 | 194.86 | 420,629 | +5.17(+2.72%) |
Sep 04, 2019 | 190.75 | 191.31 | 188.91 | 189.69 | 255,970 | +0.47(+0.25%) |