Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 212.25 | 213.51 | 211.39 | 211.85 | 126,500 | -1.18(-0.55%) |
Nov 27, 2019 | 213.17 | 214.50 | 212.46 | 213.03 | 316,900 | +0.72(+0.34%) |
Nov 26, 2019 | 212.17 | 214.85 | 211.09 | 212.31 | 562,662 | -0.43(-0.20%) |
Nov 25, 2019 | 206.55 | 213.34 | 204.58 | 212.74 | 461,132 | +7.59(+3.70%) |
Nov 22, 2019 | 205.87 | 207.98 | 204.34 | 205.15 | 338,800 | -0.36(-0.18%) |
Nov 21, 2019 | 207.39 | 207.69 | 203.18 | 205.51 | 420,545 | -2.76(-1.33%) |
Nov 20, 2019 | 208.77 | 209.47 | 204.55 | 208.27 | 316,201 | -1.43(-0.68%) |
Nov 19, 2019 | 208.82 | 210.06 | 207.14 | 209.70 | 285,606 | +1.52(+0.73%) |
Nov 18, 2019 | 205.75 | 208.74 | 204.53 | 208.18 | 387,810 | +2.49(+1.21%) |
Nov 15, 2019 | 208.05 | 208.25 | 204.54 | 205.69 | 337,900 | -1.98(-0.95%) |
Nov 14, 2019 | 200.00 | 208.31 | 199.18 | 207.67 | 508,326 | +6.83(+3.40%) |
Nov 13, 2019 | 199.00 | 201.78 | 196.43 | 200.84 | 380,294 | +1.18(+0.59%) |
Nov 12, 2019 | 194.79 | 200.00 | 194.33 | 199.66 | 483,751 | +5.38(+2.77%) |
Nov 11, 2019 | 187.75 | 196.73 | 187.23 | 194.28 | 308,304 | +5.05(+2.67%) |
Nov 08, 2019 | 190.08 | 191.92 | 187.26 | 189.23 | 490,900 | -1.06(-0.56%) |
Nov 07, 2019 | 191.09 | 194.08 | 185.39 | 190.29 | 832,725 | +11.88(+6.66%) |
Nov 06, 2019 | 176.81 | 179.61 | 176.09 | 178.41 | 280,916 | +0.60(+0.34%) |
Nov 05, 2019 | 177.64 | 178.32 | 175.53 | 177.81 | 185,958 | +0.53(+0.30%) |
Nov 04, 2019 | 178.73 | 179.36 | 176.21 | 177.28 | 253,104 | -0.14(-0.08%) |
Nov 01, 2019 | 177.02 | 179.69 | 176.42 | 177.42 | 172,000 | +1.46(+0.83%) |
Oct 31, 2019 | 178.00 | 179.05 | 175.33 | 175.96 | 243,944 | -1.29(-0.73%) |
Oct 30, 2019 | 177.94 | 177.94 | 175.06 | 177.25 | 177,380 | +0.63(+0.36%) |
Oct 29, 2019 | 178.14 | 179.33 | 176.20 | 176.62 | 238,414 | -1.95(-1.09%) |
Oct 28, 2019 | 176.62 | 179.41 | 176.38 | 178.57 | 173,076 | +2.42(+1.37%) |
Oct 25, 2019 | 177.22 | 178.66 | 175.60 | 176.15 | 247,600 | -1.37(-0.77%) |
Oct 24, 2019 | 172.84 | 179.37 | 172.84 | 177.52 | 288,376 | +5.67(+3.30%) |
Oct 23, 2019 | 169.98 | 174.08 | 168.26 | 171.85 | 518,758 | +1.85(+1.09%) |
Oct 22, 2019 | 185.73 | 186.85 | 169.90 | 170.00 | 667,474 | -15.98(-8.59%) |
Oct 21, 2019 | 188.13 | 188.13 | 185.26 | 185.98 | 202,448 | -0.98(-0.52%) |
Oct 18, 2019 | 188.97 | 189.40 | 184.54 | 186.96 | 241,300 | -2.24(-1.18%) |
Oct 17, 2019 | 189.52 | 190.15 | 187.28 | 189.20 | 166,717 | +0.75(+0.40%) |
Oct 16, 2019 | 188.90 | 189.26 | 185.50 | 188.45 | 247,084 | -1.50(-0.79%) |
Oct 15, 2019 | 188.63 | 190.74 | 188.45 | 189.95 | 137,360 | +1.75(+0.93%) |
Oct 14, 2019 | 188.98 | 188.98 | 186.36 | 188.20 | 186,769 | -0.82(-0.43%) |
Oct 11, 2019 | 186.23 | 190.85 | 186.00 | 189.02 | 194,100 | +4.58(+2.48%) |
Oct 10, 2019 | 185.29 | 186.80 | 184.06 | 184.44 | 200,915 | -1.39(-0.75%) |
Oct 09, 2019 | 186.11 | 186.76 | 184.21 | 185.83 | 213,855 | +1.32(+0.72%) |
Oct 08, 2019 | 187.98 | 188.65 | 184.47 | 184.51 | 275,002 | -5.52(-2.90%) |
Oct 07, 2019 | 187.72 | 191.64 | 187.72 | 190.03 | 504,671 | +1.12(+0.59%) |
Oct 04, 2019 | 185.25 | 189.01 | 184.44 | 188.91 | 334,200 | +4.61(+2.50%) |
Oct 03, 2019 | 179.64 | 184.60 | 178.28 | 184.30 | 443,682 | +4.28(+2.38%) |
Oct 02, 2019 | 179.69 | 180.29 | 176.80 | 180.02 | 387,860 | -1.42(-0.78%) |
Oct 01, 2019 | 183.07 | 183.99 | 180.59 | 181.44 | 218,439 | -0.88(-0.48%) |
Sep 30, 2019 | 180.54 | 183.40 | 179.69 | 182.32 | 211,281 | +1.96(+1.09%) |
Sep 27, 2019 | 184.91 | 185.28 | 179.00 | 180.36 | 298,700 | -3.28(-1.79%) |
Sep 26, 2019 | 183.12 | 184.88 | 182.51 | 183.64 | 193,324 | -0.19(-0.10%) |
Sep 25, 2019 | 182.00 | 184.56 | 179.40 | 183.83 | 152,627 | +2.05(+1.13%) |
Sep 24, 2019 | 186.20 | 187.90 | 180.66 | 181.78 | 185,816 | -2.98(-1.61%) |
Sep 23, 2019 | 185.39 | 186.90 | 184.37 | 184.76 | 246,753 | -1.03(-0.55%) |
Sep 20, 2019 | 187.00 | 187.96 | 184.42 | 185.79 | 339,300 | +0.55(+0.30%) |
Sep 19, 2019 | 185.19 | 187.46 | 183.80 | 185.24 | 219,346 | +0.68(+0.37%) |
Sep 18, 2019 | 183.34 | 185.70 | 182.24 | 184.56 | 267,893 | +1.30(+0.71%) |
Sep 17, 2019 | 180.98 | 183.64 | 180.13 | 183.26 | 212,052 | +2.31(+1.28%) |
Sep 16, 2019 | 177.72 | 181.93 | 177.72 | 180.95 | 350,147 | +2.03(+1.13%) |
Sep 13, 2019 | 184.52 | 184.81 | 177.84 | 178.92 | 335,600 | -5.25(-2.85%) |
Sep 12, 2019 | 185.10 | 186.81 | 183.09 | 184.17 | 236,108 | +0.44(+0.24%) |
Sep 11, 2019 | 176.75 | 184.71 | 175.00 | 183.73 | 574,885 | +7.60(+4.31%) |
Sep 10, 2019 | 191.00 | 191.70 | 174.71 | 176.13 | 614,613 | -17.35(-8.97%) |
Sep 09, 2019 | 194.31 | 195.22 | 191.11 | 193.48 | 480,846 | +0.59(+0.31%) |
Sep 06, 2019 | 194.94 | 196.81 | 192.68 | 192.89 | 245,900 | -1.93(-0.99%) |
Sep 05, 2019 | 193.59 | 195.79 | 192.90 | 194.82 | 350,264 | +3.38(+1.77%) |
Sep 04, 2019 | 189.87 | 192.00 | 189.16 | 191.44 | 329,168 | +3.17(+1.68%) |