Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 225.26 | 225.26 | 223.31 | 223.60 | 213,946 | -2.42(-1.07%) |
Nov 27, 2019 | 225.31 | 226.05 | 225.02 | 226.02 | 269,808 | +1.62(+0.72%) |
Nov 26, 2019 | 224.87 | 225.22 | 223.38 | 224.40 | 744,686 | -0.84(-0.37%) |
Nov 25, 2019 | 222.07 | 225.47 | 222.07 | 225.25 | 427,761 | +5.28(+2.40%) |
Nov 22, 2019 | 220.83 | 222.05 | 219.45 | 219.97 | 357,934 | -0.23(-0.10%) |
Nov 21, 2019 | 221.02 | 222.15 | 219.23 | 220.20 | 725,467 | -2.38(-1.07%) |
Nov 20, 2019 | 224.17 | 225.29 | 220.87 | 222.57 | 492,061 | -2.65(-1.18%) |
Nov 19, 2019 | 227.41 | 227.75 | 223.98 | 225.23 | 254,708 | -1.13(-0.50%) |
Nov 18, 2019 | 226.85 | 227.75 | 225.25 | 226.36 | 280,075 | -0.52(-0.23%) |
Nov 15, 2019 | 227.79 | 228.79 | 225.82 | 226.87 | 340,183 | +2.06(+0.92%) |
Nov 14, 2019 | 224.37 | 225.01 | 223.10 | 224.81 | 339,810 | -0.75(-0.33%) |
Nov 13, 2019 | 224.09 | 226.11 | 223.00 | 225.56 | 323,610 | +0.24(+0.11%) |
Nov 12, 2019 | 225.43 | 227.06 | 224.44 | 225.32 | 502,645 | +0.46(+0.20%) |
Nov 11, 2019 | 223.89 | 225.21 | 223.03 | 224.86 | 291,097 | -0.93(-0.41%) |
Nov 08, 2019 | 223.80 | 225.94 | 222.48 | 225.79 | 365,347 | +1.13(+0.50%) |
Nov 07, 2019 | 226.64 | 227.12 | 223.73 | 224.66 | 519,117 | +1.35(+0.60%) |
Nov 06, 2019 | 224.38 | 224.45 | 221.04 | 223.31 | 568,938 | -1.50(-0.67%) |
Nov 05, 2019 | 225.37 | 226.63 | 224.17 | 224.81 | 380,643 | +0.12(+0.06%) |
Nov 04, 2019 | 222.58 | 224.92 | 222.53 | 224.69 | 694,276 | +4.89(+2.23%) |
Nov 01, 2019 | 216.89 | 219.80 | 215.89 | 219.80 | 692,375 | +4.93(+2.30%) |
Oct 31, 2019 | 215.59 | 215.59 | 212.07 | 214.86 | 301,471 | -1.09(-0.51%) |
Oct 30, 2019 | 217.53 | 217.57 | 214.53 | 215.96 | 372,857 | +0.08(+0.04%) |
Oct 29, 2019 | 218.33 | 219.81 | 215.88 | 215.88 | 404,730 | -2.26(-1.04%) |
Oct 28, 2019 | 215.84 | 218.31 | 215.53 | 218.14 | 404,609 | +3.90(+1.82%) |
Oct 25, 2019 | 210.55 | 214.45 | 210.44 | 214.24 | 647,267 | +4.39(+2.09%) |
Oct 24, 2019 | 207.55 | 210.06 | 207.30 | 209.85 | 675,445 | +5.07(+2.47%) |
Oct 23, 2019 | 204.97 | 206.76 | 203.53 | 204.79 | 557,016 | -4.02(-1.93%) |
Oct 22, 2019 | 211.27 | 211.39 | 208.81 | 208.81 | 414,032 | -1.84(-0.87%) |
Oct 21, 2019 | 208.59 | 210.67 | 208.08 | 210.65 | 452,521 | +4.07(+1.97%) |
Oct 18, 2019 | 208.42 | 209.08 | 204.74 | 206.58 | 328,593 | -2.21(-1.06%) |
Oct 17, 2019 | 210.82 | 211.37 | 207.63 | 208.79 | 448,891 | +0.35(+0.17%) |
Oct 16, 2019 | 210.24 | 211.22 | 207.83 | 208.44 | 614,178 | -3.00(-1.42%) |
Oct 15, 2019 | 208.17 | 211.86 | 207.81 | 211.44 | 461,686 | +4.55(+2.20%) |
Oct 14, 2019 | 206.77 | 207.22 | 205.74 | 206.89 | 386,804 | -0.03(-0.01%) |
Oct 11, 2019 | 205.91 | 209.30 | 205.84 | 206.91 | 678,383 | +4.77(+2.36%) |
Oct 10, 2019 | 200.40 | 204.34 | 200.40 | 202.15 | 390,413 | +1.95(+0.98%) |
Oct 09, 2019 | 199.50 | 201.55 | 199.11 | 200.19 | 489,882 | +3.22(+1.63%) |
Oct 08, 2019 | 200.65 | 201.20 | 196.74 | 196.97 | 714,169 | -6.29(-3.10%) |
Oct 07, 2019 | 204.33 | 205.27 | 203.16 | 203.27 | 426,273 | -1.20(-0.59%) |
Oct 04, 2019 | 202.15 | 204.77 | 201.72 | 204.46 | 426,117 | +3.34(+1.66%) |
Oct 03, 2019 | 197.84 | 201.17 | 195.31 | 201.12 | 558,881 | +3.48(+1.76%) |
Oct 02, 2019 | 199.47 | 199.55 | 196.34 | 197.64 | 463,117 | -2.93(-1.46%) |
Oct 01, 2019 | 203.87 | 206.47 | 200.04 | 200.57 | 633,804 | -1.90(-0.94%) |
Sep 30, 2019 | 201.59 | 202.84 | 200.70 | 202.47 | 375,829 | +1.77(+0.88%) |
Sep 27, 2019 | 204.41 | 204.84 | 199.09 | 200.70 | 723,177 | -4.81(-2.34%) |
Sep 26, 2019 | 205.24 | 206.11 | 203.47 | 205.51 | 374,250 | +0.26(+0.13%) |
Sep 25, 2019 | 200.82 | 205.91 | 199.08 | 205.25 | 359,788 | +3.38(+1.67%) |
Sep 24, 2019 | 206.08 | 206.78 | 200.79 | 201.87 | 411,077 | -4.30(-2.09%) |
Sep 23, 2019 | 202.84 | 206.24 | 202.69 | 206.17 | 738,938 | +3.30(+1.63%) |
Sep 20, 2019 | 207.25 | 207.25 | 202.13 | 202.87 | 680,150 | -3.80(-1.84%) |
Sep 19, 2019 | 208.30 | 208.95 | 206.62 | 206.67 | 370,236 | -1.36(-0.66%) |
Sep 18, 2019 | 207.89 | 208.04 | 204.98 | 208.04 | 228,978 | +0.38(+0.18%) |
Sep 17, 2019 | 206.83 | 207.92 | 205.54 | 207.66 | 233,700 | +0.46(+0.22%) |
Sep 16, 2019 | 206.97 | 208.06 | 205.24 | 207.20 | 293,937 | -1.34(-0.64%) |
Sep 13, 2019 | 209.23 | 209.56 | 207.58 | 208.54 | 458,118 | -0.42(-0.20%) |
Sep 12, 2019 | 210.58 | 211.01 | 207.76 | 208.96 | 600,925 | +0.47(+0.22%) |
Sep 11, 2019 | 206.60 | 208.61 | 205.29 | 208.49 | 493,457 | +3.08(+1.50%) |
Sep 10, 2019 | 203.87 | 205.41 | 202.26 | 205.41 | 451,648 | +0.92(+0.45%) |
Sep 09, 2019 | 204.59 | 206.21 | 203.73 | 204.50 | 336,442 | +0.74(+0.36%) |
Sep 06, 2019 | 203.76 | 204.32 | 202.40 | 203.76 | 445,113 | +0.54(+0.27%) |
Sep 05, 2019 | 201.39 | 205.59 | 200.84 | 203.21 | 712,382 | +6.06(+3.08%) |
Sep 04, 2019 | 194.93 | 197.29 | 194.93 | 197.15 | 485,472 | +5.16(+2.69%) |