Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 200.31 | 200.34 | 197.61 | 197.81 | 3,291,735 | -2.23(-1.12%) |
Nov 27, 2019 | 198.86 | 200.45 | 197.95 | 200.04 | 7,459,215 | +1.75(+0.88%) |
Nov 26, 2019 | 196.24 | 198.30 | 195.91 | 198.30 | 11,127,343 | +2.38(+1.21%) |
Nov 25, 2019 | 195.56 | 196.04 | 194.56 | 195.92 | 9,882,641 | +0.33(+0.17%) |
Nov 22, 2019 | 196.01 | 196.57 | 195.39 | 195.59 | 6,450,369 | -0.46(-0.23%) |
Nov 21, 2019 | 199.09 | 199.43 | 196.01 | 196.04 | 8,717,376 | -2.12(-1.07%) |
Nov 20, 2019 | 201.44 | 201.84 | 197.87 | 198.16 | 11,399,116 | -4.45(-2.20%) |
Nov 19, 2019 | 206.86 | 209.12 | 202.20 | 202.61 | 16,690,142 | -11.65(-5.44%) |
Nov 18, 2019 | 213.90 | 214.68 | 212.39 | 214.26 | 6,408,159 | +1.40(+0.66%) |
Nov 15, 2019 | 213.22 | 213.55 | 212.03 | 212.87 | 3,931,265 | +0.66(+0.31%) |
Nov 14, 2019 | 210.81 | 212.55 | 209.95 | 212.20 | 2,543,970 | +1.57(+0.75%) |
Nov 13, 2019 | 208.20 | 210.72 | 207.09 | 210.63 | 2,925,942 | +1.51(+0.72%) |
Nov 12, 2019 | 208.25 | 210.48 | 208.12 | 209.12 | 3,334,286 | +1.18(+0.57%) |
Nov 11, 2019 | 206.77 | 208.37 | 206.49 | 207.94 | 2,574,647 | -0.93(-0.45%) |
Nov 08, 2019 | 208.84 | 209.25 | 207.79 | 208.87 | 2,328,036 | -0.09(-0.04%) |
Nov 07, 2019 | 209.91 | 211.52 | 207.90 | 208.96 | 3,157,555 | -0.96(-0.46%) |
Nov 06, 2019 | 208.86 | 209.95 | 208.02 | 209.92 | 2,933,922 | +1.62(+0.78%) |
Nov 05, 2019 | 210.58 | 210.74 | 206.57 | 208.30 | 4,040,375 | -2.44(-1.16%) |
Nov 04, 2019 | 213.74 | 213.85 | 209.81 | 210.74 | 2,831,266 | -2.17(-1.02%) |
Nov 01, 2019 | 211.77 | 213.00 | 210.87 | 212.91 | 2,449,544 | +2.48(+1.18%) |
Oct 31, 2019 | 212.48 | 212.95 | 209.21 | 210.43 | 3,148,124 | -1.49(-0.70%) |
Oct 30, 2019 | 209.47 | 212.25 | 208.91 | 211.92 | 2,181,190 | +1.88(+0.90%) |
Oct 29, 2019 | 212.46 | 213.05 | 209.84 | 210.04 | 2,851,526 | -2.39(-1.12%) |
Oct 28, 2019 | 210.76 | 212.57 | 210.42 | 212.43 | 3,015,386 | +2.17(+1.03%) |
Oct 25, 2019 | 209.46 | 211.19 | 208.61 | 210.25 | 2,464,481 | +0.44(+0.21%) |
Oct 24, 2019 | 210.64 | 212.04 | 209.08 | 209.81 | 2,434,732 | -0.70(-0.33%) |
Oct 23, 2019 | 212.30 | 212.97 | 210.24 | 210.51 | 2,383,830 | -2.27(-1.07%) |
Oct 22, 2019 | 212.87 | 213.77 | 212.17 | 212.78 | 2,255,009 | +0.45(+0.21%) |
Oct 21, 2019 | 213.74 | 214.39 | 211.36 | 212.34 | 2,318,273 | -1.10(-0.52%) |
Oct 18, 2019 | 212.59 | 214.16 | 211.38 | 213.44 | 4,084,319 | +1.04(+0.49%) |
Oct 17, 2019 | 212.03 | 213.66 | 211.27 | 212.40 | 2,560,409 | +0.78(+0.37%) |
Oct 16, 2019 | 211.19 | 211.86 | 209.77 | 211.62 | 2,663,442 | +0.25(+0.12%) |
Oct 15, 2019 | 210.53 | 212.48 | 210.45 | 211.37 | 2,973,202 | +1.29(+0.61%) |
Oct 14, 2019 | 210.11 | 211.25 | 209.97 | 210.07 | 2,829,342 | -0.43(-0.20%) |
Oct 11, 2019 | 210.20 | 212.34 | 209.70 | 210.50 | 3,878,203 | +2.74(+1.32%) |
Oct 10, 2019 | 205.73 | 208.33 | 205.50 | 207.77 | 3,402,653 | +2.40(+1.17%) |
Oct 09, 2019 | 204.98 | 205.93 | 203.28 | 205.37 | 2,982,377 | +2.04(+1.00%) |
Oct 08, 2019 | 202.16 | 205.23 | 201.93 | 203.34 | 3,977,103 | -0.06(-0.03%) |
Oct 07, 2019 | 204.09 | 204.65 | 202.78 | 203.40 | 3,308,186 | -1.07(-0.52%) |
Oct 04, 2019 | 203.79 | 205.62 | 203.65 | 204.47 | 3,554,592 | +1.00(+0.49%) |
Oct 03, 2019 | 201.84 | 203.46 | 199.26 | 203.46 | 3,314,035 | +1.13(+0.56%) |
Oct 02, 2019 | 206.86 | 206.86 | 201.25 | 202.33 | 4,872,477 | -4.96(-2.39%) |
Oct 01, 2019 | 209.03 | 210.37 | 206.97 | 207.29 | 3,934,505 | -0.84(-0.41%) |
Sep 30, 2019 | 207.09 | 208.65 | 206.43 | 208.14 | 3,632,242 | +1.94(+0.94%) |
Sep 27, 2019 | 207.77 | 207.90 | 205.54 | 206.20 | 3,513,904 | +0.06(+0.03%) |
Sep 26, 2019 | 206.04 | 207.33 | 205.43 | 206.14 | 4,886,039 | +1.52(+0.74%) |
Sep 25, 2019 | 203.27 | 204.93 | 201.39 | 204.62 | 4,424,847 | +2.41(+1.19%) |
Sep 24, 2019 | 204.66 | 206.54 | 201.64 | 202.21 | 5,036,805 | -0.75(-0.37%) |
Sep 23, 2019 | 201.09 | 203.76 | 200.90 | 202.96 | 3,294,436 | +1.42(+0.70%) |
Sep 20, 2019 | 204.52 | 206.37 | 201.15 | 201.54 | 8,691,679 | -3.09(-1.51%) |
Sep 19, 2019 | 207.36 | 207.58 | 204.49 | 204.64 | 3,628,370 | -2.43(-1.17%) |
Sep 18, 2019 | 206.66 | 207.70 | 205.44 | 207.07 | 3,815,923 | +0.56(+0.27%) |
Sep 17, 2019 | 203.44 | 206.62 | 203.16 | 206.51 | 4,242,872 | -0.70(-0.34%) |
Sep 16, 2019 | 208.77 | 209.56 | 206.87 | 207.21 | 3,478,219 | -2.68(-1.28%) |
Sep 13, 2019 | 210.21 | 210.78 | 208.41 | 209.90 | 4,242,168 | +0.16(+0.08%) |
Sep 12, 2019 | 209.39 | 211.25 | 209.12 | 209.73 | 3,752,251 | +1.02(+0.49%) |
Sep 11, 2019 | 208.95 | 209.63 | 207.24 | 208.71 | 3,318,708 | -0.30(-0.15%) |
Sep 10, 2019 | 208.34 | 209.03 | 206.06 | 209.02 | 4,693,832 | +0.12(+0.06%) |
Sep 09, 2019 | 207.67 | 209.80 | 206.39 | 208.90 | 4,959,429 | +1.56(+0.75%) |
Sep 06, 2019 | 205.16 | 207.55 | 204.42 | 207.34 | 3,609,326 | +2.67(+1.31%) |
Sep 05, 2019 | 203.01 | 205.23 | 202.96 | 204.66 | 3,760,629 | +3.59(+1.78%) |
Sep 04, 2019 | 200.90 | 201.08 | 197.96 | 201.08 | 3,508,065 | +1.29(+0.65%) |