Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 217.15 | 219.38 | 216.72 | 217.90 | 403,099 | +0.13(+0.06%) |
Nov 27, 2019 | 218.25 | 218.59 | 215.34 | 217.76 | 878,601 | -0.19(-0.09%) |
Nov 26, 2019 | 217.01 | 219.00 | 216.91 | 217.96 | 784,632 | +0.95(+0.44%) |
Nov 25, 2019 | 215.07 | 217.53 | 214.63 | 217.00 | 825,306 | +2.68(+1.25%) |
Nov 22, 2019 | 216.26 | 217.25 | 212.86 | 214.32 | 644,127 | -1.14(-0.53%) |
Nov 21, 2019 | 215.00 | 216.49 | 213.51 | 215.47 | 726,577 | +0.22(+0.10%) |
Nov 20, 2019 | 215.28 | 217.97 | 213.57 | 215.25 | 775,060 | +0.52(+0.24%) |
Nov 19, 2019 | 212.75 | 216.19 | 212.33 | 214.73 | 718,959 | +2.39(+1.13%) |
Nov 18, 2019 | 211.30 | 212.46 | 210.93 | 212.34 | 602,376 | +1.18(+0.56%) |
Nov 15, 2019 | 211.01 | 211.65 | 209.67 | 211.16 | 546,836 | +1.24(+0.59%) |
Nov 14, 2019 | 209.71 | 210.19 | 207.09 | 209.92 | 435,261 | +0.11(+0.05%) |
Nov 13, 2019 | 207.81 | 210.93 | 207.59 | 209.81 | 542,403 | +1.23(+0.59%) |
Nov 12, 2019 | 209.03 | 210.78 | 208.24 | 208.58 | 489,105 | -0.57(-0.27%) |
Nov 11, 2019 | 207.43 | 210.20 | 206.63 | 209.14 | 458,725 | -0.08(-0.04%) |
Nov 08, 2019 | 208.95 | 210.29 | 207.76 | 209.22 | 486,887 | -0.13(-0.06%) |
Nov 07, 2019 | 208.19 | 210.07 | 206.61 | 209.35 | 635,078 | +2.37(+1.14%) |
Nov 06, 2019 | 204.30 | 207.71 | 203.60 | 206.99 | 919,799 | +2.63(+1.29%) |
Nov 05, 2019 | 209.57 | 209.70 | 202.86 | 204.36 | 1,006,104 | -4.74(-2.27%) |
Nov 04, 2019 | 213.29 | 213.32 | 208.82 | 209.09 | 582,550 | -2.40(-1.13%) |
Nov 01, 2019 | 213.36 | 214.68 | 211.09 | 211.49 | 593,335 | -0.18(-0.09%) |
Oct 31, 2019 | 209.13 | 213.35 | 209.13 | 211.68 | 698,172 | +2.35(+1.12%) |
Oct 30, 2019 | 213.11 | 213.11 | 203.47 | 209.33 | 1,172,652 | -2.07(-0.98%) |
Oct 29, 2019 | 208.49 | 212.38 | 208.18 | 211.40 | 1,118,056 | +3.94(+1.90%) |
Oct 28, 2019 | 208.14 | 209.02 | 207.13 | 207.46 | 515,684 | +0.27(+0.13%) |
Oct 25, 2019 | 206.54 | 208.49 | 206.54 | 207.19 | 408,381 | +0.41(+0.20%) |
Oct 24, 2019 | 204.49 | 207.35 | 203.85 | 206.77 | 363,690 | +3.46(+1.70%) |
Oct 23, 2019 | 204.22 | 204.80 | 201.18 | 203.31 | 1,017,035 | -1.18(-0.58%) |
Oct 22, 2019 | 210.26 | 210.70 | 204.33 | 204.49 | 483,960 | -5.84(-2.78%) |
Oct 21, 2019 | 209.35 | 210.44 | 208.09 | 210.33 | 497,390 | +1.91(+0.92%) |
Oct 18, 2019 | 209.23 | 209.83 | 206.96 | 208.42 | 634,830 | -1.41(-0.67%) |
Oct 17, 2019 | 208.62 | 210.20 | 208.04 | 209.83 | 450,526 | +1.55(+0.75%) |
Oct 16, 2019 | 208.98 | 208.98 | 205.75 | 208.28 | 533,877 | -1.48(-0.70%) |
Oct 15, 2019 | 207.11 | 210.16 | 206.65 | 209.76 | 692,882 | +4.05(+1.97%) |
Oct 14, 2019 | 205.20 | 207.10 | 204.49 | 205.71 | 876,117 | +0.36(+0.17%) |
Oct 11, 2019 | 206.22 | 207.44 | 205.03 | 205.35 | 910,177 | +2.93(+1.45%) |
Oct 10, 2019 | 200.65 | 204.04 | 200.23 | 202.43 | 494,710 | +1.34(+0.67%) |
Oct 09, 2019 | 199.60 | 202.06 | 198.78 | 201.09 | 605,598 | +3.73(+1.89%) |
Oct 08, 2019 | 198.34 | 200.32 | 195.42 | 197.35 | 1,133,755 | -2.35(-1.18%) |
Oct 07, 2019 | 196.46 | 201.53 | 196.46 | 199.71 | 1,059,986 | +4.46(+2.28%) |
Oct 04, 2019 | 191.91 | 195.35 | 191.67 | 195.25 | 544,542 | +3.84(+2.00%) |
Oct 03, 2019 | 189.12 | 191.90 | 187.58 | 191.41 | 698,206 | +2.64(+1.40%) |
Oct 02, 2019 | 191.69 | 192.64 | 188.31 | 188.77 | 1,397,612 | -4.49(-2.32%) |
Oct 01, 2019 | 197.09 | 197.48 | 193.15 | 193.26 | 1,077,538 | -3.20(-1.63%) |
Sep 30, 2019 | 196.13 | 199.46 | 196.13 | 196.46 | 987,237 | -1.01(-0.51%) |
Sep 27, 2019 | 206.64 | 206.93 | 194.91 | 197.47 | 1,800,859 | -7.00(-3.42%) |
Sep 26, 2019 | 205.10 | 205.67 | 203.06 | 204.47 | 732,018 | -0.53(-0.26%) |
Sep 25, 2019 | 202.26 | 205.53 | 201.74 | 205.00 | 769,148 | +3.02(+1.50%) |
Sep 24, 2019 | 207.34 | 208.14 | 201.88 | 201.98 | 1,676,736 | -4.60(-2.23%) |
Sep 23, 2019 | 206.68 | 206.69 | 203.38 | 206.58 | 1,250,794 | +1.25(+0.61%) |
Sep 20, 2019 | 208.73 | 208.73 | 204.92 | 205.34 | 1,604,644 | -2.39(-1.15%) |
Sep 19, 2019 | 207.42 | 209.15 | 206.77 | 207.72 | 1,189,405 | -0.18(-0.09%) |
Sep 18, 2019 | 209.96 | 209.96 | 204.58 | 207.91 | 1,375,966 | -1.34(-0.64%) |
Sep 17, 2019 | 205.09 | 209.63 | 205.02 | 209.25 | 669,121 | +4.63(+2.26%) |
Sep 16, 2019 | 202.56 | 204.63 | 201.81 | 204.62 | 571,079 | +1.01(+0.49%) |
Sep 13, 2019 | 205.71 | 205.71 | 201.68 | 203.61 | 719,697 | -0.67(-0.33%) |
Sep 12, 2019 | 205.82 | 206.73 | 203.20 | 204.28 | 898,537 | -0.11(-0.05%) |
Sep 11, 2019 | 203.34 | 204.68 | 199.77 | 204.39 | 805,676 | +1.56(+0.77%) |
Sep 10, 2019 | 208.03 | 208.03 | 200.87 | 202.82 | 1,190,851 | -5.67(-2.72%) |
Sep 09, 2019 | 212.52 | 212.52 | 207.16 | 208.49 | 767,498 | -3.04(-1.44%) |
Sep 06, 2019 | 210.68 | 213.75 | 210.14 | 211.53 | 532,448 | +0.92(+0.44%) |
Sep 05, 2019 | 207.68 | 211.49 | 206.31 | 210.61 | 890,033 | +5.64(+2.75%) |
Sep 04, 2019 | 205.34 | 206.85 | 203.24 | 204.97 | 841,236 | +0.54(+0.26%) |