Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 211.44 | 211.44 | 210.73 | 210.73 | 701 | -1.36(-0.64%) |
Nov 27, 2019 | 212.65 | 212.65 | 211.27 | 212.09 | 1,704 | +1.26(+0.60%) |
Nov 26, 2019 | 209.91 | 210.91 | 209.91 | 210.83 | 1,712 | +0.93(+0.44%) |
Nov 25, 2019 | 207.82 | 210.13 | 207.82 | 209.89 | 1,982 | +4.17(+2.03%) |
Nov 22, 2019 | 204.79 | 205.80 | 204.79 | 205.72 | 902 | +0.53(+0.26%) |
Nov 21, 2019 | 205.33 | 205.48 | 205.13 | 205.19 | 1,772 | -0.85(-0.41%) |
Nov 20, 2019 | 206.49 | 206.60 | 204.70 | 206.04 | 1,125 | -0.00(-0.00%) |
Nov 19, 2019 | 204.85 | 206.58 | 204.39 | 206.04 | 1,651 | +1.55(+0.76%) |
Nov 18, 2019 | 204.57 | 204.57 | 204.31 | 204.49 | 884 | -0.48(-0.23%) |
Nov 15, 2019 | 203.96 | 204.97 | 203.80 | 204.97 | 1,905 | +2.23(+1.10%) |
Nov 14, 2019 | 202.47 | 203.24 | 202.40 | 202.74 | 4,556 | +0.26(+0.13%) |
Nov 13, 2019 | 201.79 | 202.62 | 201.79 | 202.48 | 1,631 | -0.21(-0.10%) |
Nov 12, 2019 | 203.18 | 203.18 | 202.39 | 202.69 | 1,601 | +0.84(+0.42%) |
Nov 11, 2019 | 200.39 | 202.04 | 200.39 | 201.84 | 1,417 | -0.05(-0.02%) |
Nov 08, 2019 | 200.47 | 201.91 | 200.03 | 201.89 | 2,306 | +2.08(+1.04%) |
Nov 07, 2019 | 201.79 | 201.81 | 199.81 | 199.81 | 2,391 | -0.38(-0.19%) |
Nov 06, 2019 | 200.93 | 201.15 | 200.19 | 200.19 | 2,422 | -1.34(-0.67%) |
Nov 05, 2019 | 201.51 | 202.12 | 201.47 | 201.54 | 5,850 | -0.29(-0.14%) |
Nov 04, 2019 | 202.07 | 202.18 | 201.53 | 201.82 | 1,784 | -0.15(-0.08%) |
Nov 01, 2019 | 201.80 | 202.34 | 201.69 | 201.98 | 2,406 | +3.28(+1.65%) |
Oct 31, 2019 | 198.08 | 198.81 | 197.88 | 198.70 | 4,176 | -1.89(-0.94%) |
Oct 30, 2019 | 201.01 | 201.01 | 199.44 | 200.59 | 1,851 | +0.27(+0.13%) |
Oct 29, 2019 | 200.35 | 201.27 | 200.32 | 200.32 | 1,132 | -0.03(-0.01%) |
Oct 28, 2019 | 199.93 | 200.59 | 199.93 | 200.34 | 6,091 | +2.47(+1.25%) |
Oct 25, 2019 | 196.67 | 198.33 | 196.67 | 197.87 | 802 | +1.01(+0.51%) |
Oct 24, 2019 | 195.67 | 196.87 | 195.67 | 196.87 | 30,791 | +1.54(+0.79%) |
Oct 23, 2019 | 196.51 | 196.60 | 195.01 | 195.32 | 1,452 | -0.29(-0.15%) |
Oct 22, 2019 | 196.94 | 196.94 | 195.62 | 195.62 | 1,369 | -1.44(-0.73%) |
Oct 21, 2019 | 197.25 | 197.90 | 196.96 | 197.06 | 2,593 | +1.30(+0.67%) |
Oct 18, 2019 | 197.05 | 197.14 | 195.75 | 195.75 | 1,102 | -2.14(-1.08%) |
Oct 17, 2019 | 197.52 | 197.97 | 197.52 | 197.89 | 1,166 | +2.08(+1.06%) |
Oct 16, 2019 | 195.81 | 196.39 | 195.38 | 195.81 | 2,225 | -1.12(-0.57%) |
Oct 15, 2019 | 194.48 | 197.14 | 194.48 | 196.93 | 3,546 | +2.51(+1.29%) |
Oct 14, 2019 | 194.42 | 195.07 | 194.32 | 194.42 | 3,211 | -0.94(-0.48%) |
Oct 11, 2019 | 195.55 | 196.71 | 195.18 | 195.37 | 51,635 | +3.79(+1.98%) |
Oct 10, 2019 | 191.80 | 192.29 | 191.31 | 191.58 | 3,647 | -0.03(-0.02%) |
Oct 09, 2019 | 190.93 | 192.00 | 190.93 | 191.61 | 3,327 | +1.99(+1.05%) |
Oct 08, 2019 | 190.52 | 191.58 | 189.62 | 189.62 | 18,679 | -3.67(-1.90%) |
Oct 07, 2019 | 193.09 | 193.78 | 193.09 | 193.29 | 2,483 | -0.06(-0.03%) |
Oct 04, 2019 | 191.50 | 193.36 | 191.50 | 193.36 | 5,113 | +2.10(+1.10%) |
Oct 03, 2019 | 188.55 | 191.26 | 187.69 | 191.26 | 8,059 | +2.30(+1.22%) |
Oct 02, 2019 | 189.40 | 189.40 | 186.64 | 188.96 | 3,920 | -2.44(-1.28%) |
Oct 01, 2019 | 195.59 | 195.64 | 190.61 | 191.41 | 20,567 | -2.74(-1.41%) |
Sep 30, 2019 | 193.66 | 194.96 | 193.29 | 194.14 | 8,376 | +1.34(+0.70%) |
Sep 27, 2019 | 195.90 | 196.21 | 192.15 | 192.80 | 3,509 | -3.05(-1.56%) |
Sep 26, 2019 | 198.79 | 198.79 | 195.85 | 195.85 | 5,226 | -2.39(-1.21%) |
Sep 25, 2019 | 196.48 | 198.71 | 196.48 | 198.25 | 52,126 | +1.43(+0.73%) |
Sep 24, 2019 | 198.35 | 198.35 | 196.82 | 196.82 | 785 | -4.44(-2.21%) |
Sep 23, 2019 | 201.78 | 202.03 | 200.85 | 201.26 | 1,249 | -0.79(-0.39%) |
Sep 20, 2019 | 202.88 | 202.88 | 201.88 | 202.06 | 802 | -0.60(-0.30%) |
Sep 19, 2019 | 204.84 | 204.84 | 202.66 | 202.66 | 1,862 | -0.52(-0.25%) |
Sep 18, 2019 | 203.80 | 203.81 | 201.53 | 203.17 | 1,311 | -1.47(-0.72%) |
Sep 17, 2019 | 203.60 | 204.79 | 203.54 | 204.64 | 1,755 | +0.22(+0.11%) |
Sep 16, 2019 | 204.35 | 204.42 | 204.35 | 204.42 | 1,188 | +1.13(+0.55%) |
Sep 13, 2019 | 206.53 | 206.53 | 203.29 | 203.29 | 1,404 | -0.52(-0.26%) |
Sep 12, 2019 | 203.42 | 204.45 | 203.27 | 203.82 | 9,051 | +0.56(+0.28%) |
Sep 11, 2019 | 199.67 | 203.26 | 199.67 | 203.26 | 1,988 | +3.94(+1.98%) |
Sep 10, 2019 | 201.07 | 201.07 | 196.76 | 199.31 | 2,000 | -0.03(-0.01%) |
Sep 09, 2019 | 199.20 | 199.37 | 198.65 | 199.34 | 9,382 | -0.95(-0.48%) |
Sep 06, 2019 | 201.15 | 201.93 | 200.29 | 200.29 | 1,404 | -1.21(-0.60%) |
Sep 05, 2019 | 200.69 | 202.26 | 200.69 | 201.50 | 2,072 | +2.65(+1.33%) |
Sep 04, 2019 | 198.66 | 198.85 | 198.57 | 198.85 | 1,101 | +1.86(+0.94%) |