Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 203.91 | 205.07 | 203.58 | 204.42 | 1,085,749 | +0.16(+0.08%) |
Nov 27, 2019 | 204.36 | 204.91 | 201.92 | 204.26 | 1,813,830 | +0.13(+0.06%) |
Nov 26, 2019 | 203.78 | 204.57 | 202.06 | 204.13 | 3,790,030 | -0.13(-0.06%) |
Nov 25, 2019 | 201.25 | 205.36 | 201.25 | 204.26 | 3,028,258 | +3.31(+1.65%) |
Nov 22, 2019 | 198.64 | 201.07 | 198.42 | 200.96 | 2,267,834 | +2.54(+1.28%) |
Nov 21, 2019 | 197.80 | 199.27 | 195.97 | 198.41 | 3,053,412 | +2.01(+1.02%) |
Nov 20, 2019 | 195.42 | 197.31 | 194.33 | 196.40 | 4,046,622 | +0.88(+0.45%) |
Nov 19, 2019 | 192.68 | 195.68 | 192.21 | 195.52 | 2,929,827 | +3.33(+1.74%) |
Nov 18, 2019 | 192.53 | 192.99 | 190.91 | 192.19 | 2,571,422 | -0.16(-0.09%) |
Nov 15, 2019 | 191.25 | 192.41 | 189.17 | 192.35 | 2,329,148 | +2.06(+1.08%) |
Nov 14, 2019 | 190.05 | 190.50 | 185.99 | 190.30 | 3,156,753 | +0.24(+0.13%) |
Nov 13, 2019 | 190.71 | 191.80 | 189.07 | 190.05 | 2,715,007 | -1.42(-0.74%) |
Nov 12, 2019 | 191.47 | 194.89 | 190.22 | 191.47 | 3,125,941 | +0.53(+0.28%) |
Nov 11, 2019 | 190.54 | 191.53 | 189.21 | 190.94 | 1,576,900 | -0.35(-0.19%) |
Nov 08, 2019 | 188.79 | 191.42 | 188.14 | 191.30 | 2,392,477 | +2.70(+1.43%) |
Nov 07, 2019 | 187.66 | 189.05 | 186.41 | 188.60 | 2,887,593 | +1.38(+0.73%) |
Nov 06, 2019 | 186.40 | 189.11 | 186.40 | 187.22 | 2,936,042 | +1.14(+0.61%) |
Nov 05, 2019 | 186.81 | 189.90 | 184.45 | 186.08 | 3,480,922 | +0.58(+0.31%) |
Nov 04, 2019 | 189.24 | 190.20 | 185.45 | 185.50 | 3,050,188 | -3.06(-1.62%) |
Nov 01, 2019 | 185.37 | 189.80 | 185.15 | 188.56 | 4,259,739 | +4.07(+2.20%) |
Oct 31, 2019 | 181.77 | 184.86 | 181.34 | 184.50 | 3,763,209 | +2.05(+1.12%) |
Oct 30, 2019 | 178.53 | 182.55 | 176.63 | 182.45 | 4,384,564 | +1.63(+0.90%) |
Oct 29, 2019 | 177.59 | 182.77 | 177.27 | 180.81 | 5,154,887 | +3.44(+1.94%) |
Oct 28, 2019 | 175.78 | 178.21 | 175.35 | 177.37 | 1,910,190 | +1.70(+0.97%) |
Oct 25, 2019 | 175.28 | 176.24 | 174.34 | 175.67 | 1,527,445 | -0.01(-0.00%) |
Oct 24, 2019 | 176.45 | 176.75 | 174.47 | 175.68 | 1,439,520 | -0.22(-0.13%) |
Oct 23, 2019 | 176.69 | 178.13 | 175.66 | 175.91 | 2,134,119 | -1.31(-0.74%) |
Oct 22, 2019 | 177.04 | 178.28 | 175.82 | 177.21 | 2,514,285 | +1.64(+0.94%) |
Oct 21, 2019 | 176.12 | 176.16 | 173.71 | 175.57 | 1,864,305 | +0.18(+0.10%) |
Oct 18, 2019 | 176.59 | 176.60 | 173.74 | 175.39 | 2,361,731 | -0.73(-0.41%) |
Oct 17, 2019 | 174.41 | 177.14 | 174.35 | 176.11 | 1,615,475 | -0.38(-0.22%) |
Oct 16, 2019 | 176.62 | 177.34 | 174.92 | 176.50 | 2,203,296 | -0.57(-0.32%) |
Oct 15, 2019 | 176.03 | 177.19 | 175.28 | 177.07 | 1,736,960 | +1.53(+0.87%) |
Oct 14, 2019 | 174.12 | 177.27 | 174.10 | 175.53 | 1,975,957 | +1.81(+1.04%) |
Oct 11, 2019 | 173.23 | 176.40 | 173.02 | 173.73 | 2,863,367 | +1.83(+1.07%) |
Oct 10, 2019 | 171.30 | 172.48 | 170.46 | 171.89 | 1,526,393 | +1.72(+1.01%) |
Oct 09, 2019 | 171.89 | 171.89 | 169.54 | 170.17 | 1,503,361 | +0.53(+0.31%) |
Oct 08, 2019 | 170.05 | 171.30 | 168.67 | 169.64 | 2,367,676 | -0.94(-0.55%) |
Oct 07, 2019 | 168.31 | 172.01 | 168.23 | 170.59 | 2,577,834 | +1.37(+0.81%) |
Oct 04, 2019 | 167.10 | 169.58 | 167.10 | 169.22 | 2,498,583 | +2.57(+1.54%) |
Oct 03, 2019 | 164.04 | 166.69 | 163.52 | 166.65 | 2,292,554 | +2.95(+1.80%) |
Oct 02, 2019 | 167.48 | 167.48 | 163.33 | 163.70 | 2,680,626 | -3.44(-2.06%) |
Oct 01, 2019 | 166.62 | 169.47 | 166.20 | 167.14 | 2,694,562 | -0.28(-0.17%) |
Sep 30, 2019 | 166.81 | 170.16 | 165.84 | 167.42 | 2,960,050 | -1.24(-0.73%) |
Sep 27, 2019 | 169.19 | 170.31 | 167.71 | 168.66 | 2,046,071 | -0.38(-0.23%) |
Sep 26, 2019 | 169.50 | 169.84 | 167.05 | 169.04 | 2,196,920 | -0.59(-0.35%) |
Sep 25, 2019 | 170.94 | 171.59 | 169.50 | 169.62 | 2,087,772 | -0.42(-0.25%) |
Sep 24, 2019 | 172.15 | 172.86 | 169.24 | 170.05 | 2,686,796 | -1.05(-0.61%) |
Sep 23, 2019 | 171.09 | 172.00 | 170.71 | 171.10 | 2,025,313 | +0.71(+0.42%) |
Sep 20, 2019 | 169.57 | 172.45 | 169.36 | 170.39 | 7,983,746 | +1.12(+0.66%) |
Sep 19, 2019 | 169.33 | 169.89 | 168.29 | 169.27 | 1,722,442 | +0.53(+0.31%) |
Sep 18, 2019 | 169.88 | 170.29 | 167.20 | 168.74 | 2,210,100 | -1.45(-0.85%) |
Sep 17, 2019 | 167.88 | 170.25 | 167.88 | 170.20 | 2,848,869 | +2.28(+1.36%) |
Sep 16, 2019 | 169.71 | 169.71 | 167.42 | 167.91 | 1,846,242 | -1.20(-0.71%) |
Sep 13, 2019 | 168.20 | 170.15 | 168.13 | 169.12 | 2,807,308 | +1.27(+0.76%) |
Sep 12, 2019 | 169.65 | 170.29 | 167.76 | 167.84 | 5,141,134 | -1.59(-0.94%) |
Sep 11, 2019 | 170.55 | 171.70 | 168.85 | 169.44 | 3,323,429 | -0.89(-0.52%) |
Sep 10, 2019 | 173.74 | 174.74 | 169.02 | 170.33 | 5,624,624 | -4.73(-2.70%) |
Sep 09, 2019 | 175.22 | 175.59 | 171.99 | 175.06 | 5,031,588 | -4.66(-2.59%) |
Sep 06, 2019 | 180.51 | 181.12 | 178.31 | 179.72 | 2,760,034 | +0.07(+0.04%) |
Sep 05, 2019 | 178.77 | 180.36 | 178.20 | 179.65 | 1,947,939 | +1.15(+0.64%) |
Sep 04, 2019 | 178.83 | 179.41 | 175.63 | 178.50 | 2,237,373 | +0.69(+0.39%) |