Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 204.91 | 205.44 | 203.99 | 204.11 | 256,972 | -1.40(-0.68%) |
Nov 27, 2019 | 204.75 | 205.57 | 204.17 | 205.51 | 539,765 | +1.61(+0.79%) |
Nov 26, 2019 | 203.49 | 204.75 | 203.18 | 203.90 | 1,179,592 | +0.69(+0.34%) |
Nov 25, 2019 | 199.46 | 203.48 | 199.46 | 203.21 | 675,671 | +4.96(+2.50%) |
Nov 22, 2019 | 198.47 | 198.64 | 197.15 | 198.25 | 360,563 | +0.46(+0.23%) |
Nov 21, 2019 | 199.13 | 199.13 | 197.27 | 197.79 | 306,170 | -1.11(-0.56%) |
Nov 20, 2019 | 198.54 | 200.22 | 196.99 | 198.90 | 897,966 | -0.39(-0.20%) |
Nov 19, 2019 | 198.73 | 200.07 | 197.94 | 199.29 | 337,674 | +1.37(+0.69%) |
Nov 18, 2019 | 197.89 | 198.08 | 197.06 | 197.92 | 684,089 | -0.21(-0.11%) |
Nov 15, 2019 | 198.04 | 198.80 | 197.26 | 198.13 | 728,431 | +1.26(+0.64%) |
Nov 14, 2019 | 196.49 | 197.66 | 196.49 | 196.87 | 383,139 | +0.04(+0.02%) |
Nov 13, 2019 | 195.90 | 197.25 | 195.26 | 196.83 | 428,439 | -0.41(-0.21%) |
Nov 12, 2019 | 197.28 | 198.51 | 196.73 | 197.24 | 399,567 | +0.20(+0.10%) |
Nov 11, 2019 | 195.93 | 197.18 | 195.57 | 197.03 | 368,962 | -0.10(-0.05%) |
Nov 08, 2019 | 195.54 | 197.35 | 195.32 | 197.13 | 939,626 | +0.88(+0.45%) |
Nov 07, 2019 | 197.37 | 197.99 | 195.59 | 196.25 | 600,670 | +0.54(+0.28%) |
Nov 06, 2019 | 196.76 | 196.79 | 195.28 | 195.70 | 296,588 | -1.25(-0.64%) |
Nov 05, 2019 | 197.24 | 198.38 | 196.57 | 196.96 | 514,244 | +0.56(+0.29%) |
Nov 04, 2019 | 197.83 | 198.19 | 196.21 | 196.39 | 547,807 | +0.13(+0.06%) |
Nov 01, 2019 | 194.09 | 196.54 | 193.57 | 196.26 | 541,000 | +3.30(+1.71%) |
Oct 31, 2019 | 193.58 | 193.58 | 191.23 | 192.97 | 424,429 | -0.98(-0.51%) |
Oct 30, 2019 | 194.16 | 194.30 | 192.41 | 193.95 | 252,951 | -0.18(-0.09%) |
Oct 29, 2019 | 193.23 | 194.89 | 193.06 | 194.13 | 268,082 | +0.69(+0.36%) |
Oct 28, 2019 | 192.37 | 194.31 | 192.37 | 193.44 | 328,338 | +1.91(+0.99%) |
Oct 25, 2019 | 189.99 | 192.32 | 189.99 | 191.53 | 178,687 | +1.08(+0.57%) |
Oct 24, 2019 | 190.90 | 190.90 | 189.53 | 190.45 | 312,527 | +0.27(+0.14%) |
Oct 23, 2019 | 190.34 | 191.06 | 189.56 | 190.18 | 224,435 | -0.16(-0.08%) |
Oct 22, 2019 | 191.10 | 191.62 | 190.20 | 190.34 | 221,561 | -0.55(-0.29%) |
Oct 21, 2019 | 190.97 | 192.07 | 190.62 | 190.89 | 303,017 | +1.66(+0.88%) |
Oct 18, 2019 | 189.93 | 190.63 | 187.71 | 189.23 | 601,282 | -1.39(-0.73%) |
Oct 17, 2019 | 189.04 | 190.86 | 188.97 | 190.62 | 652,407 | +2.51(+1.33%) |
Oct 16, 2019 | 187.83 | 188.80 | 187.71 | 188.11 | 204,073 | -0.27(-0.14%) |
Oct 15, 2019 | 186.41 | 188.88 | 186.16 | 188.38 | 336,096 | +2.59(+1.40%) |
Oct 14, 2019 | 185.96 | 186.40 | 185.25 | 185.79 | 202,429 | -0.70(-0.38%) |
Oct 11, 2019 | 185.54 | 188.44 | 185.53 | 186.49 | 754,457 | +3.53(+1.93%) |
Oct 10, 2019 | 182.77 | 184.08 | 182.35 | 182.96 | 255,891 | +0.43(+0.23%) |
Oct 09, 2019 | 182.42 | 183.09 | 181.97 | 182.53 | 323,397 | +1.11(+0.61%) |
Oct 08, 2019 | 182.93 | 183.52 | 180.99 | 181.42 | 566,304 | -3.39(-1.84%) |
Oct 07, 2019 | 184.79 | 186.11 | 183.83 | 184.81 | 670,694 | -0.50(-0.27%) |
Oct 04, 2019 | 183.85 | 185.35 | 182.68 | 185.31 | 630,806 | +1.88(+1.02%) |
Oct 03, 2019 | 181.59 | 183.72 | 179.49 | 183.43 | 551,944 | +1.18(+0.65%) |
Oct 02, 2019 | 182.31 | 182.48 | 180.37 | 182.26 | 598,614 | -1.26(-0.69%) |
Oct 01, 2019 | 188.25 | 189.95 | 183.11 | 183.52 | 885,163 | -3.83(-2.04%) |
Sep 30, 2019 | 186.99 | 188.59 | 186.44 | 187.35 | 615,112 | +0.69(+0.37%) |
Sep 27, 2019 | 189.47 | 189.77 | 185.79 | 186.66 | 793,446 | -2.28(-1.20%) |
Sep 26, 2019 | 191.05 | 191.06 | 188.35 | 188.94 | 450,301 | -2.35(-1.23%) |
Sep 25, 2019 | 189.48 | 191.64 | 188.51 | 191.29 | 344,117 | +1.51(+0.79%) |
Sep 24, 2019 | 193.69 | 193.91 | 188.89 | 189.78 | 559,891 | -3.52(-1.82%) |
Sep 23, 2019 | 193.28 | 194.28 | 192.79 | 193.30 | 223,380 | -0.56(-0.29%) |
Sep 20, 2019 | 194.12 | 195.13 | 192.44 | 193.86 | 210,784 | -0.39(-0.20%) |
Sep 19, 2019 | 195.48 | 197.04 | 194.09 | 194.25 | 778,463 | -0.92(-0.47%) |
Sep 18, 2019 | 196.25 | 196.41 | 193.11 | 195.17 | 575,619 | -1.06(-0.54%) |
Sep 17, 2019 | 195.67 | 196.42 | 194.98 | 196.23 | 230,977 | +0.12(+0.06%) |
Sep 16, 2019 | 194.69 | 197.06 | 194.42 | 196.11 | 576,430 | +0.47(+0.24%) |
Sep 13, 2019 | 196.40 | 197.39 | 195.38 | 195.65 | 641,423 | +0.16(+0.08%) |
Sep 12, 2019 | 195.95 | 196.71 | 194.15 | 195.48 | 401,759 | +0.16(+0.08%) |
Sep 11, 2019 | 192.04 | 195.74 | 191.27 | 195.33 | 883,896 | +3.89(+2.03%) |
Sep 10, 2019 | 189.13 | 191.69 | 187.40 | 191.44 | 611,279 | +1.81(+0.96%) |
Sep 09, 2019 | 189.91 | 190.55 | 188.10 | 189.62 | 638,327 | +0.60(+0.32%) |
Sep 06, 2019 | 190.27 | 191.00 | 188.84 | 189.02 | 219,545 | -0.91(-0.48%) |
Sep 05, 2019 | 189.19 | 191.57 | 188.38 | 189.93 | 465,141 | +2.89(+1.55%) |
Sep 04, 2019 | 187.40 | 187.75 | 186.13 | 187.04 | 232,592 | +1.40(+0.75%) |