Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 220.39 | 222.42 | 220.03 | 221.75 | 537,100 | +1.69(+0.77%) |
Nov 27, 2019 | 219.10 | 220.99 | 218.07 | 220.06 | 833,100 | +1.01(+0.46%) |
Nov 26, 2019 | 223.66 | 223.73 | 218.23 | 219.05 | 1,875,265 | -4.22(-1.89%) |
Nov 25, 2019 | 219.37 | 223.61 | 219.00 | 223.27 | 1,490,467 | +5.27(+2.42%) |
Nov 22, 2019 | 216.93 | 218.60 | 215.10 | 218.00 | 1,318,900 | +2.50(+1.16%) |
Nov 21, 2019 | 214.34 | 215.64 | 212.80 | 215.50 | 1,241,125 | +0.43(+0.20%) |
Nov 20, 2019 | 214.78 | 217.08 | 212.85 | 215.07 | 2,487,255 | +0.07(+0.03%) |
Nov 19, 2019 | 212.97 | 215.46 | 209.41 | 215.00 | 1,706,119 | +5.00(+2.38%) |
Nov 18, 2019 | 209.87 | 210.08 | 207.68 | 210.00 | 1,533,611 | +0.20(+0.10%) |
Nov 15, 2019 | 205.95 | 210.05 | 205.01 | 209.80 | 1,581,400 | +4.80(+2.34%) |
Nov 14, 2019 | 206.84 | 207.50 | 203.24 | 205.00 | 995,537 | -2.10(-1.01%) |
Nov 13, 2019 | 205.00 | 207.64 | 203.75 | 207.10 | 1,101,030 | +3.24(+1.59%) |
Nov 12, 2019 | 202.14 | 204.84 | 201.84 | 203.86 | 939,805 | +1.96(+0.97%) |
Nov 11, 2019 | 200.98 | 202.21 | 199.29 | 201.90 | 825,164 | +0.59(+0.29%) |
Nov 08, 2019 | 197.08 | 202.11 | 196.71 | 201.31 | 1,220,000 | +5.48(+2.80%) |
Nov 07, 2019 | 196.40 | 197.16 | 195.11 | 195.83 | 1,018,547 | -0.14(-0.07%) |
Nov 06, 2019 | 198.23 | 198.49 | 195.70 | 195.97 | 1,123,979 | -1.17(-0.59%) |
Nov 05, 2019 | 199.00 | 199.95 | 196.46 | 197.14 | 1,324,232 | -2.28(-1.14%) |
Nov 04, 2019 | 202.13 | 202.25 | 197.80 | 199.42 | 1,288,443 | -1.52(-0.76%) |
Nov 01, 2019 | 196.24 | 202.94 | 195.01 | 200.94 | 3,010,600 | +5.46(+2.79%) |
Oct 31, 2019 | 197.06 | 200.00 | 194.20 | 195.48 | 2,273,289 | -3.80(-1.91%) |
Oct 30, 2019 | 198.11 | 199.46 | 196.64 | 199.28 | 1,195,679 | +1.39(+0.70%) |
Oct 29, 2019 | 194.43 | 198.46 | 193.26 | 197.89 | 1,695,030 | +3.87(+1.99%) |
Oct 28, 2019 | 194.56 | 195.02 | 192.32 | 194.02 | 1,337,394 | -0.47(-0.24%) |
Oct 25, 2019 | 193.13 | 195.94 | 192.55 | 194.49 | 1,199,200 | +0.02(+0.01%) |
Oct 24, 2019 | 191.70 | 194.90 | 189.35 | 194.47 | 1,893,295 | +3.96(+2.08%) |
Oct 23, 2019 | 190.37 | 192.54 | 186.41 | 190.51 | 1,555,191 | -0.55(-0.29%) |
Oct 22, 2019 | 186.91 | 194.75 | 186.19 | 191.06 | 4,442,046 | +7.53(+4.10%) |
Oct 21, 2019 | 177.23 | 184.81 | 174.82 | 183.53 | 1,280,959 | +7.30(+4.14%) |
Oct 18, 2019 | 180.25 | 180.25 | 175.38 | 176.23 | 1,122,500 | -1.49(-0.84%) |
Oct 17, 2019 | 177.80 | 180.05 | 177.50 | 177.72 | 1,172,127 | +1.63(+0.93%) |
Oct 16, 2019 | 175.32 | 177.20 | 173.62 | 176.09 | 814,891 | -0.05(-0.03%) |
Oct 15, 2019 | 174.36 | 176.98 | 174.02 | 176.14 | 762,591 | +2.55(+1.47%) |
Oct 14, 2019 | 172.32 | 175.25 | 172.32 | 173.59 | 579,631 | +1.18(+0.68%) |
Oct 11, 2019 | 171.44 | 174.72 | 171.13 | 172.41 | 869,900 | +2.19(+1.29%) |
Oct 10, 2019 | 168.42 | 170.37 | 167.62 | 170.22 | 800,403 | +1.49(+0.88%) |
Oct 09, 2019 | 170.87 | 171.99 | 168.55 | 168.73 | 797,262 | -0.82(-0.48%) |
Oct 08, 2019 | 170.47 | 171.89 | 167.60 | 169.55 | 1,016,379 | -2.50(-1.45%) |
Oct 07, 2019 | 171.55 | 172.76 | 169.27 | 172.05 | 934,991 | -0.37(-0.21%) |
Oct 04, 2019 | 170.89 | 172.92 | 170.52 | 172.42 | 879,700 | +1.92(+1.13%) |
Oct 03, 2019 | 166.06 | 170.64 | 166.06 | 170.50 | 1,143,281 | +3.79(+2.27%) |
Oct 02, 2019 | 167.69 | 168.52 | 165.23 | 166.71 | 1,499,329 | -0.87(-0.52%) |
Oct 01, 2019 | 169.24 | 170.11 | 166.52 | 167.58 | 954,636 | -1.84(-1.09%) |
Sep 30, 2019 | 168.00 | 171.29 | 167.61 | 169.42 | 1,470,435 | +2.68(+1.61%) |
Sep 27, 2019 | 170.29 | 170.54 | 165.53 | 166.74 | 1,206,300 | -2.81(-1.66%) |
Sep 26, 2019 | 172.05 | 172.05 | 167.43 | 169.55 | 1,602,849 | -1.95(-1.14%) |
Sep 25, 2019 | 172.31 | 173.49 | 170.56 | 171.50 | 956,069 | -1.02(-0.59%) |
Sep 24, 2019 | 176.32 | 177.78 | 171.03 | 172.52 | 778,452 | -3.36(-1.91%) |
Sep 23, 2019 | 178.23 | 179.01 | 175.77 | 175.88 | 825,027 | -2.24(-1.26%) |
Sep 20, 2019 | 177.01 | 179.55 | 175.58 | 178.12 | 1,773,900 | +1.98(+1.12%) |
Sep 19, 2019 | 174.48 | 176.70 | 173.60 | 176.14 | 784,800 | +1.62(+0.93%) |
Sep 18, 2019 | 176.01 | 176.49 | 171.96 | 174.52 | 1,186,280 | -1.48(-0.84%) |
Sep 17, 2019 | 173.02 | 177.82 | 173.02 | 176.00 | 1,165,874 | -1.55(-0.87%) |
Sep 16, 2019 | 173.89 | 178.09 | 173.13 | 177.55 | 959,003 | +2.61(+1.49%) |
Sep 13, 2019 | 173.16 | 175.79 | 172.45 | 174.94 | 1,216,300 | +2.49(+1.44%) |
Sep 12, 2019 | 174.39 | 175.45 | 172.00 | 172.45 | 874,480 | -0.66(-0.38%) |
Sep 11, 2019 | 171.19 | 173.61 | 170.90 | 173.11 | 1,190,646 | +2.10(+1.23%) |
Sep 10, 2019 | 174.03 | 174.14 | 166.65 | 171.01 | 1,849,418 | -3.80(-2.17%) |
Sep 09, 2019 | 181.09 | 181.28 | 174.45 | 174.81 | 1,176,986 | -6.52(-3.60%) |
Sep 06, 2019 | 180.35 | 182.15 | 179.33 | 181.33 | 979,300 | +1.47(+0.82%) |
Sep 05, 2019 | 178.18 | 180.05 | 177.02 | 179.86 | 868,710 | +3.03(+1.71%) |
Sep 04, 2019 | 179.73 | 179.75 | 173.56 | 176.83 | 1,003,373 | -1.87(-1.05%) |