Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 207.67 | 208.86 | 206.23 | 207.67 | 6,666 | +3.92(+1.93%) |
Nov 27, 2019 | 204.36 | 206.81 | 202.93 | 203.74 | 5,663 | -1.01(-0.49%) |
Nov 26, 2019 | 201.59 | 205.75 | 200.97 | 204.75 | 8,197 | +4.12(+2.05%) |
Nov 25, 2019 | 201.92 | 202.98 | 200.54 | 200.63 | 6,622 | -0.96(-0.47%) |
Nov 22, 2019 | 199.87 | 201.78 | 197.86 | 201.59 | 5,914 | +1.24(+0.62%) |
Nov 21, 2019 | 205.94 | 206.18 | 199.82 | 200.34 | 12,481 | -6.51(-3.15%) |
Nov 20, 2019 | 211.78 | 213.62 | 203.84 | 206.85 | 10,796 | -4.45(-2.11%) |
Nov 19, 2019 | 206.71 | 211.30 | 206.38 | 211.30 | 6,775 | +6.17(+3.01%) |
Nov 18, 2019 | 200.97 | 206.23 | 200.97 | 205.13 | 4,777 | +5.50(+2.76%) |
Nov 15, 2019 | 201.88 | 201.88 | 198.53 | 199.63 | 4,075 | -3.54(-1.74%) |
Nov 14, 2019 | 201.73 | 204.75 | 199.96 | 203.17 | 3,102 | +1.15(+0.57%) |
Nov 13, 2019 | 202.98 | 203.31 | 200.82 | 202.02 | 3,526 | +2.15(+1.08%) |
Nov 12, 2019 | 197.15 | 201.59 | 194.94 | 199.87 | 2,834 | +2.44(+1.24%) |
Nov 11, 2019 | 199.25 | 200.11 | 196.28 | 197.43 | 3,269 | +2.39(+1.23%) |
Nov 08, 2019 | 196.18 | 198.93 | 194.79 | 195.03 | 4,597 | +1.67(+0.87%) |
Nov 07, 2019 | 194.84 | 196.09 | 192.26 | 193.36 | 6,152 | -6.03(-3.02%) |
Nov 06, 2019 | 191.68 | 200.39 | 191.68 | 199.39 | 9,618 | +8.56(+4.49%) |
Nov 05, 2019 | 191.30 | 192.50 | 188.67 | 190.82 | 7,111 | -1.48(-0.77%) |
Nov 04, 2019 | 200.97 | 200.97 | 191.14 | 192.31 | 9,175 | -12.49(-6.10%) |
Nov 01, 2019 | 211.78 | 211.78 | 204.56 | 204.79 | 7,147 | -10.77(-4.99%) |
Oct 31, 2019 | 215.32 | 219.63 | 215.32 | 215.56 | 3,863 | +1.87(+0.87%) |
Oct 30, 2019 | 204.36 | 215.18 | 204.36 | 213.69 | 10,908 | +8.33(+4.05%) |
Oct 29, 2019 | 209.63 | 210.20 | 202.16 | 205.37 | 11,008 | -1.87(-0.90%) |
Oct 28, 2019 | 203.69 | 207.62 | 201.35 | 207.24 | 7,744 | +2.63(+1.29%) |
Oct 25, 2019 | 207.67 | 208.34 | 203.93 | 204.60 | 20,731 | -3.06(-1.47%) |
Oct 24, 2019 | 205.08 | 209.64 | 203.69 | 207.67 | 10,039 | +1.39(+0.67%) |
Oct 23, 2019 | 211.54 | 211.73 | 205.51 | 206.28 | 12,956 | -3.21(-1.53%) |
Oct 22, 2019 | 213.41 | 214.91 | 205.08 | 209.48 | 9,886 | -5.22(-2.43%) |
Oct 21, 2019 | 222.88 | 222.89 | 214.70 | 214.70 | 12,614 | -7.90(-3.55%) |
Oct 18, 2019 | 221.06 | 222.59 | 218.24 | 222.59 | 5,538 | +2.06(+0.93%) |
Oct 17, 2019 | 219.59 | 221.69 | 217.88 | 220.54 | 9,834 | +0.05(+0.02%) |
Oct 16, 2019 | 215.56 | 220.63 | 213.50 | 220.49 | 12,873 | +5.69(+2.65%) |
Oct 15, 2019 | 217.52 | 218.10 | 210.44 | 214.80 | 3,805 | -1.72(-0.80%) |
Oct 14, 2019 | 219.39 | 220.89 | 215.75 | 216.52 | 5,001 | +0.72(+0.33%) |
Oct 11, 2019 | 217.09 | 218.03 | 212.14 | 215.80 | 18,035 | -6.12(-2.76%) |
Oct 10, 2019 | 226.66 | 226.66 | 221.18 | 221.93 | 10,451 | -5.67(-2.49%) |
Oct 09, 2019 | 227.91 | 228.59 | 225.51 | 227.59 | 6,347 | -4.93(-2.12%) |
Oct 08, 2019 | 229.25 | 232.60 | 225.66 | 232.52 | 20,642 | +8.25(+3.68%) |
Oct 07, 2019 | 219.10 | 224.27 | 218.16 | 224.27 | 10,298 | +4.69(+2.14%) |
Oct 04, 2019 | 220.63 | 224.65 | 219.58 | 219.58 | 2,737 | -3.21(-1.44%) |
Oct 03, 2019 | 230.06 | 233.98 | 222.50 | 222.79 | 12,035 | -5.41(-2.37%) |
Oct 02, 2019 | 219.96 | 228.86 | 219.12 | 228.19 | 26,865 | +11.58(+5.35%) |
Oct 01, 2019 | 206.47 | 216.85 | 204.03 | 216.61 | 11,616 | +8.85(+4.26%) |
Sep 30, 2019 | 207.19 | 207.76 | 204.84 | 207.76 | 17,599 | +3.16(+1.54%) |
Sep 27, 2019 | 208.57 | 208.57 | 202.55 | 204.60 | 11,515 | +0.14(+0.07%) |
Sep 26, 2019 | 200.25 | 206.18 | 200.25 | 204.46 | 10,006 | +5.50(+2.77%) |
Sep 25, 2019 | 202.40 | 202.40 | 198.57 | 198.96 | 13,166 | -0.60(-0.30%) |
Sep 24, 2019 | 194.78 | 201.63 | 194.25 | 199.56 | 14,764 | +6.16(+3.19%) |
Sep 23, 2019 | 195.88 | 195.88 | 192.44 | 193.39 | 29,223 | +0.10(+0.05%) |
Sep 20, 2019 | 193.01 | 194.73 | 191.58 | 193.30 | 5,860 | -0.67(-0.34%) |
Sep 19, 2019 | 189.05 | 194.40 | 188.91 | 193.97 | 5,351 | +1.96(+1.02%) |
Sep 18, 2019 | 192.87 | 194.55 | 191.39 | 192.01 | 16,132 | +1.67(+0.88%) |
Sep 17, 2019 | 184.94 | 192.63 | 184.94 | 190.34 | 21,100 | +6.16(+3.35%) |
Sep 16, 2019 | 181.55 | 189.19 | 179.63 | 184.17 | 19,911 | -14.72(-7.40%) |
Sep 13, 2019 | 200.56 | 201.28 | 197.31 | 198.89 | 17,854 | -3.20(-1.58%) |
Sep 12, 2019 | 204.14 | 207.92 | 200.51 | 202.09 | 16,312 | +2.29(+1.15%) |
Sep 11, 2019 | 198.17 | 201.85 | 194.92 | 199.80 | 28,810 | -0.48(-0.24%) |
Sep 10, 2019 | 199.99 | 201.83 | 194.30 | 200.27 | 24,973 | -4.68(-2.28%) |
Sep 09, 2019 | 211.17 | 211.26 | 204.24 | 204.96 | 16,435 | -9.08(-4.24%) |
Sep 06, 2019 | 216.90 | 219.72 | 213.84 | 214.03 | 14,505 | -1.86(-0.86%) |
Sep 05, 2019 | 218.38 | 218.38 | 211.64 | 215.90 | 19,594 | -5.83(-2.63%) |
Sep 04, 2019 | 223.01 | 223.87 | 220.34 | 221.72 | 5,571 | -7.07(-3.09%) |