Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 198.76 | 199.77 | 198.34 | 199.19 | 856,124 | -0.31(-0.16%) |
Nov 27, 2019 | 199.95 | 200.69 | 198.53 | 199.50 | 1,804,824 | +0.45(+0.22%) |
Nov 26, 2019 | 199.26 | 199.33 | 197.85 | 199.05 | 2,152,682 | -0.27(-0.13%) |
Nov 25, 2019 | 197.66 | 200.40 | 197.66 | 199.32 | 2,438,257 | +2.21(+1.12%) |
Nov 22, 2019 | 195.07 | 197.50 | 195.07 | 197.11 | 1,708,828 | +1.84(+0.94%) |
Nov 21, 2019 | 195.61 | 196.25 | 194.02 | 195.28 | 1,874,674 | +0.29(+0.15%) |
Nov 20, 2019 | 195.39 | 196.39 | 193.64 | 194.99 | 2,433,694 | -1.91(-0.97%) |
Nov 19, 2019 | 197.36 | 197.47 | 195.35 | 196.90 | 2,030,663 | +0.28(+0.14%) |
Nov 18, 2019 | 196.62 | 196.82 | 195.11 | 196.62 | 1,791,893 | -0.47(-0.24%) |
Nov 15, 2019 | 196.86 | 197.84 | 196.00 | 197.09 | 1,892,104 | +0.73(+0.37%) |
Nov 14, 2019 | 195.78 | 197.28 | 195.10 | 196.35 | 1,657,432 | +0.10(+0.05%) |
Nov 13, 2019 | 195.42 | 196.72 | 194.19 | 196.25 | 1,976,683 | -0.98(-0.49%) |
Nov 12, 2019 | 195.57 | 197.85 | 195.01 | 197.23 | 2,113,911 | +1.24(+0.63%) |
Nov 11, 2019 | 197.67 | 198.12 | 195.54 | 195.99 | 3,078,291 | -3.47(-1.74%) |
Nov 08, 2019 | 199.55 | 199.75 | 197.85 | 199.47 | 1,800,131 | -0.34(-0.17%) |
Nov 07, 2019 | 197.55 | 201.13 | 197.23 | 199.81 | 4,189,215 | +4.36(+2.23%) |
Nov 06, 2019 | 195.08 | 196.03 | 193.77 | 195.45 | 2,082,005 | -0.20(-0.10%) |
Nov 05, 2019 | 197.58 | 198.45 | 195.49 | 195.64 | 2,821,180 | -1.10(-0.56%) |
Nov 04, 2019 | 196.59 | 197.48 | 195.58 | 196.75 | 2,827,051 | +2.22(+1.14%) |
Nov 01, 2019 | 192.62 | 194.97 | 192.16 | 194.53 | 2,360,576 | +3.59(+1.88%) |
Oct 31, 2019 | 192.52 | 192.71 | 189.09 | 190.94 | 2,096,741 | -2.17(-1.13%) |
Oct 30, 2019 | 194.19 | 194.22 | 191.32 | 193.11 | 1,771,016 | -1.64(-0.84%) |
Oct 29, 2019 | 194.37 | 196.22 | 193.69 | 194.75 | 2,269,120 | -0.10(-0.05%) |
Oct 28, 2019 | 193.57 | 195.90 | 193.00 | 194.85 | 3,025,864 | +3.15(+1.64%) |
Oct 25, 2019 | 188.07 | 192.76 | 188.07 | 191.70 | 2,907,835 | +2.84(+1.51%) |
Oct 24, 2019 | 189.35 | 190.73 | 187.71 | 188.85 | 1,422,428 | -0.24(-0.13%) |
Oct 23, 2019 | 187.22 | 189.72 | 187.02 | 189.09 | 1,769,312 | +1.54(+0.82%) |
Oct 22, 2019 | 187.55 | 189.39 | 186.40 | 187.56 | 2,106,963 | +0.31(+0.17%) |
Oct 21, 2019 | 186.72 | 188.68 | 185.84 | 187.24 | 2,188,276 | +2.44(+1.32%) |
Oct 18, 2019 | 183.43 | 186.18 | 183.43 | 184.80 | 2,467,078 | +0.05(+0.03%) |
Oct 17, 2019 | 186.38 | 186.96 | 182.89 | 184.75 | 3,233,550 | -0.86(-0.46%) |
Oct 16, 2019 | 184.49 | 186.68 | 184.42 | 185.60 | 3,852,028 | +0.86(+0.46%) |
Oct 15, 2019 | 180.75 | 186.34 | 177.72 | 184.75 | 9,276,864 | +0.57(+0.31%) |
Oct 14, 2019 | 182.39 | 184.48 | 181.58 | 184.17 | 2,571,842 | +1.02(+0.56%) |
Oct 11, 2019 | 182.29 | 185.49 | 182.29 | 183.15 | 3,735,484 | +4.30(+2.41%) |
Oct 10, 2019 | 176.81 | 180.15 | 176.76 | 178.85 | 2,362,622 | +2.70(+1.53%) |
Oct 09, 2019 | 177.34 | 178.05 | 175.99 | 176.15 | 2,743,914 | -0.47(-0.26%) |
Oct 08, 2019 | 176.82 | 178.03 | 175.31 | 176.61 | 2,988,551 | -2.71(-1.51%) |
Oct 07, 2019 | 179.67 | 181.23 | 178.49 | 179.32 | 2,470,020 | -0.36(-0.20%) |
Oct 04, 2019 | 176.27 | 180.06 | 175.42 | 179.68 | 3,384,688 | +3.19(+1.81%) |
Oct 03, 2019 | 176.83 | 177.51 | 173.59 | 176.50 | 3,267,322 | -0.90(-0.51%) |
Oct 02, 2019 | 180.48 | 180.65 | 176.82 | 177.40 | 3,793,566 | -3.97(-2.19%) |
Oct 01, 2019 | 185.24 | 187.36 | 181.30 | 181.37 | 3,544,255 | -4.06(-2.19%) |
Sep 30, 2019 | 187.65 | 187.65 | 185.08 | 185.43 | 2,009,345 | -1.56(-0.83%) |
Sep 27, 2019 | 187.78 | 188.41 | 186.20 | 186.99 | 1,711,286 | +0.67(+0.36%) |
Sep 26, 2019 | 187.06 | 187.89 | 186.22 | 186.32 | 1,891,675 | -1.62(-0.86%) |
Sep 25, 2019 | 186.09 | 188.89 | 185.63 | 187.94 | 1,798,931 | +2.04(+1.10%) |
Sep 24, 2019 | 191.53 | 191.67 | 185.05 | 185.90 | 3,224,781 | -5.11(-2.67%) |
Sep 23, 2019 | 190.46 | 191.59 | 189.31 | 191.01 | 1,749,799 | -0.25(-0.13%) |
Sep 20, 2019 | 192.08 | 193.89 | 191.16 | 191.26 | 6,135,398 | -1.33(-0.69%) |
Sep 19, 2019 | 194.70 | 195.01 | 192.44 | 192.59 | 1,800,210 | -1.66(-0.85%) |
Sep 18, 2019 | 192.24 | 194.97 | 190.87 | 194.25 | 2,785,447 | +1.05(+0.54%) |
Sep 17, 2019 | 193.10 | 193.41 | 190.19 | 193.20 | 2,757,407 | -1.17(-0.60%) |
Sep 16, 2019 | 194.91 | 196.26 | 193.57 | 194.37 | 2,464,779 | -2.40(-1.22%) |
Sep 13, 2019 | 197.17 | 198.20 | 196.14 | 196.77 | 3,042,386 | +1.04(+0.53%) |
Sep 12, 2019 | 193.62 | 197.54 | 192.52 | 195.73 | 3,255,885 | +1.74(+0.89%) |
Sep 11, 2019 | 192.57 | 194.04 | 190.92 | 194.00 | 2,107,419 | +1.05(+0.54%) |
Sep 10, 2019 | 191.04 | 194.26 | 190.79 | 192.95 | 2,923,430 | +3.27(+1.72%) |
Sep 09, 2019 | 187.22 | 191.38 | 186.52 | 189.69 | 3,055,906 | +4.27(+2.30%) |
Sep 06, 2019 | 185.28 | 186.35 | 183.95 | 185.42 | 1,608,137 | +0.14(+0.08%) |
Sep 05, 2019 | 183.68 | 186.96 | 183.47 | 185.27 | 2,500,945 | +4.76(+2.64%) |
Sep 04, 2019 | 180.30 | 180.84 | 179.01 | 180.51 | 1,940,233 | +2.47(+1.39%) |