Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 201.39 | 203.58 | 201.00 | 201.43 | 7,993,672 | -0.36(-0.18%) |
Nov 27, 2019 | 199.69 | 202.93 | 199.21 | 201.79 | 12,774,039 | +3.09(+1.55%) |
Nov 26, 2019 | 199.79 | 199.94 | 197.83 | 198.70 | 11,748,533 | -0.88(-0.44%) |
Nov 25, 2019 | 199.30 | 200.76 | 199.04 | 199.58 | 15,288,824 | +0.97(+0.49%) |
Nov 22, 2019 | 198.17 | 199.09 | 197.41 | 198.61 | 9,970,367 | +0.89(+0.45%) |
Nov 21, 2019 | 197.21 | 198.88 | 196.65 | 197.72 | 12,133,367 | +0.42(+0.21%) |
Nov 20, 2019 | 198.37 | 199.38 | 195.22 | 197.30 | 12,368,655 | -1.81(-0.91%) |
Nov 19, 2019 | 197.19 | 199.79 | 196.65 | 199.11 | 19,076,908 | +1.92(+0.97%) |
Nov 18, 2019 | 194.35 | 198.42 | 192.84 | 197.19 | 16,184,673 | +2.30(+1.18%) |
Nov 15, 2019 | 194.05 | 195.09 | 193.18 | 194.89 | 11,542,434 | +1.95(+1.01%) |
Nov 14, 2019 | 192.73 | 193.82 | 191.25 | 192.94 | 9,050,087 | -0.04(-0.02%) |
Nov 13, 2019 | 194.49 | 195.49 | 192.54 | 192.99 | 11,011,420 | -1.28(-0.66%) |
Nov 12, 2019 | 189.80 | 194.85 | 189.54 | 194.26 | 17,608,024 | +4.86(+2.56%) |
Nov 11, 2019 | 189.73 | 189.88 | 188.34 | 189.41 | 8,640,882 | -1.23(-0.64%) |
Nov 08, 2019 | 189.80 | 192.14 | 189.50 | 190.64 | 10,776,122 | +0.42(+0.22%) |
Nov 07, 2019 | 191.71 | 193.24 | 189.27 | 190.22 | 13,473,711 | -1.13(-0.59%) |
Nov 06, 2019 | 193.82 | 194.16 | 191.15 | 191.35 | 10,971,634 | -2.77(-1.43%) |
Nov 05, 2019 | 195.16 | 195.54 | 193.40 | 194.11 | 9,943,171 | -0.40(-0.21%) |
Nov 04, 2019 | 194.34 | 197.16 | 193.60 | 194.51 | 16,347,130 | +1.10(+0.57%) |
Nov 01, 2019 | 192.65 | 193.90 | 189.71 | 193.41 | 21,734,836 | +1.97(+1.03%) |
Oct 31, 2019 | 196.49 | 197.88 | 188.05 | 191.45 | 42,307,224 | +3.40(+1.81%) |
Oct 30, 2019 | 189.36 | 190.25 | 185.78 | 188.05 | 28,662,340 | -1.06(-0.56%) |
Oct 29, 2019 | 191.49 | 192.33 | 188.27 | 189.11 | 13,579,490 | -0.09(-0.05%) |
Oct 28, 2019 | 187.00 | 189.33 | 184.88 | 189.20 | 13,660,231 | +1.51(+0.80%) |
Oct 25, 2019 | 185.63 | 188.80 | 184.89 | 187.69 | 8,069,753 | +1.51(+0.81%) |
Oct 24, 2019 | 184.42 | 186.53 | 182.61 | 186.18 | 11,515,048 | +0.23(+0.12%) |
Oct 23, 2019 | 181.82 | 186.18 | 181.81 | 185.95 | 12,371,414 | +3.81(+2.09%) |
Oct 22, 2019 | 189.80 | 190.45 | 181.31 | 182.15 | 19,866,470 | -7.41(-3.91%) |
Oct 21, 2019 | 186.84 | 189.71 | 186.55 | 189.56 | 8,583,460 | +3.91(+2.10%) |
Oct 18, 2019 | 190.03 | 191.29 | 183.73 | 185.65 | 16,900,712 | -4.53(-2.38%) |
Oct 17, 2019 | 190.10 | 190.64 | 188.56 | 190.19 | 9,770,468 | +0.84(+0.44%) |
Oct 16, 2019 | 188.12 | 189.50 | 186.70 | 189.35 | 10,566,846 | +0.80(+0.42%) |
Oct 15, 2019 | 183.60 | 190.18 | 183.47 | 188.55 | 15,157,590 | +5.46(+2.98%) |
Oct 14, 2019 | 184.00 | 184.42 | 182.38 | 183.09 | 7,209,275 | -0.91(-0.49%) |
Oct 11, 2019 | 181.96 | 186.29 | 181.95 | 184.00 | 15,014,614 | +4.16(+2.31%) |
Oct 10, 2019 | 180.13 | 181.42 | 178.98 | 179.84 | 8,987,440 | +0.18(+0.10%) |
Oct 09, 2019 | 178.97 | 180.53 | 177.75 | 179.66 | 7,651,691 | +2.10(+1.18%) |
Oct 08, 2019 | 178.07 | 180.18 | 177.53 | 177.56 | 10,090,990 | -1.93(-1.07%) |
Oct 07, 2019 | 179.81 | 180.99 | 177.90 | 179.49 | 9,368,031 | -0.77(-0.43%) |
Oct 04, 2019 | 179.36 | 180.79 | 177.91 | 180.26 | 10,487,416 | +1.07(+0.60%) |
Oct 03, 2019 | 175.38 | 179.65 | 173.45 | 179.19 | 16,803,586 | +4.78(+2.74%) |
Oct 02, 2019 | 174.66 | 176.34 | 172.91 | 174.41 | 16,380,407 | -1.21(-0.69%) |
Oct 01, 2019 | 178.96 | 179.65 | 174.69 | 175.62 | 17,276,636 | -2.27(-1.27%) |
Sep 30, 2019 | 177.06 | 178.48 | 176.66 | 177.89 | 11,081,942 | +0.98(+0.55%) |
Sep 27, 2019 | 180.30 | 180.56 | 175.47 | 176.91 | 14,679,058 | -3.01(-1.67%) |
Sep 26, 2019 | 181.14 | 181.21 | 177.48 | 179.92 | 16,294,861 | -2.69(-1.47%) |
Sep 25, 2019 | 181.26 | 183.23 | 177.68 | 182.61 | 18,342,562 | +1.49(+0.82%) |
Sep 24, 2019 | 187.78 | 187.84 | 180.20 | 181.12 | 18,792,246 | -5.50(-2.95%) |
Sep 23, 2019 | 189.14 | 189.90 | 185.01 | 186.62 | 14,367,692 | -3.11(-1.64%) |
Sep 20, 2019 | 190.46 | 192.90 | 187.92 | 189.73 | 20,381,402 | -0.21(-0.11%) |
Sep 19, 2019 | 188.46 | 190.90 | 187.95 | 189.94 | 10,482,348 | +2.00(+1.06%) |
Sep 18, 2019 | 187.89 | 188.88 | 185.81 | 187.94 | 9,953,509 | +0.06(+0.03%) |
Sep 17, 2019 | 186.46 | 188.12 | 185.34 | 187.88 | 9,759,755 | +1.86(+1.00%) |
Sep 16, 2019 | 186.73 | 187.59 | 185.56 | 186.02 | 8,447,017 | -0.97(-0.52%) |
Sep 13, 2019 | 187.12 | 187.77 | 186.34 | 186.99 | 11,453,239 | -0.28(-0.15%) |
Sep 12, 2019 | 189.66 | 190.73 | 187.03 | 187.27 | 11,428,090 | -1.02(-0.54%) |
Sep 11, 2019 | 186.26 | 189.24 | 185.88 | 188.29 | 11,755,631 | +2.32(+1.25%) |
Sep 10, 2019 | 187.24 | 187.90 | 184.35 | 185.97 | 15,468,657 | -2.59(-1.37%) |
Sep 09, 2019 | 187.53 | 188.78 | 185.65 | 188.56 | 14,735,748 | +1.27(+0.68%) |
Sep 06, 2019 | 190.01 | 190.01 | 186.15 | 187.29 | 15,242,956 | -3.41(-1.79%) |
Sep 05, 2019 | 188.33 | 191.16 | 187.74 | 190.70 | 13,894,780 | +3.76(+2.01%) |
Sep 04, 2019 | 184.45 | 187.55 | 183.69 | 186.94 | 11,322,370 | +4.75(+2.60%) |