Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 198.91 | 198.94 | 196.23 | 196.42 | 3,314,988 | -2.22(-1.12%) |
Nov 27, 2019 | 197.47 | 199.04 | 196.56 | 198.64 | 7,511,909 | +1.74(+0.88%) |
Nov 26, 2019 | 194.87 | 196.91 | 194.54 | 196.91 | 11,205,950 | +2.36(+1.21%) |
Nov 25, 2019 | 194.19 | 194.66 | 193.19 | 194.54 | 9,952,456 | +0.33(+0.17%) |
Nov 22, 2019 | 194.63 | 195.19 | 194.02 | 194.22 | 6,495,936 | -0.45(-0.23%) |
Nov 21, 2019 | 197.70 | 198.03 | 194.63 | 194.67 | 8,778,958 | -2.10(-1.07%) |
Nov 20, 2019 | 200.02 | 200.42 | 196.48 | 196.77 | 11,479,643 | -4.42(-2.20%) |
Nov 19, 2019 | 205.41 | 207.66 | 200.78 | 201.19 | 16,808,046 | -11.57(-5.44%) |
Nov 18, 2019 | 212.40 | 213.17 | 210.90 | 212.76 | 6,453,428 | +1.39(+0.66%) |
Nov 15, 2019 | 211.73 | 212.05 | 210.54 | 211.37 | 3,959,036 | +0.66(+0.31%) |
Nov 14, 2019 | 209.33 | 211.06 | 208.48 | 210.71 | 2,561,942 | +1.56(+0.75%) |
Nov 13, 2019 | 206.74 | 209.24 | 205.63 | 209.15 | 2,946,611 | +1.50(+0.72%) |
Nov 12, 2019 | 206.79 | 209.00 | 206.66 | 207.66 | 3,357,840 | +1.18(+0.57%) |
Nov 11, 2019 | 205.32 | 206.91 | 205.04 | 206.48 | 2,592,835 | -0.93(-0.45%) |
Nov 08, 2019 | 207.37 | 207.78 | 206.33 | 207.41 | 2,344,482 | -0.09(-0.04%) |
Nov 07, 2019 | 208.44 | 210.03 | 206.44 | 207.50 | 3,179,861 | -0.95(-0.46%) |
Nov 06, 2019 | 207.40 | 208.48 | 206.56 | 208.45 | 2,954,648 | +1.61(+0.78%) |
Nov 05, 2019 | 209.10 | 209.26 | 205.12 | 206.84 | 4,068,917 | -2.42(-1.16%) |
Nov 04, 2019 | 212.24 | 212.35 | 208.33 | 209.26 | 2,851,267 | -2.16(-1.02%) |
Nov 01, 2019 | 210.28 | 211.51 | 209.39 | 211.42 | 2,466,848 | +2.46(+1.18%) |
Oct 31, 2019 | 210.99 | 211.46 | 207.75 | 208.96 | 3,170,363 | -1.48(-0.70%) |
Oct 30, 2019 | 208.00 | 210.76 | 207.44 | 210.44 | 2,196,598 | +1.87(+0.90%) |
Oct 29, 2019 | 210.97 | 211.56 | 208.37 | 208.56 | 2,871,670 | -2.37(-1.12%) |
Oct 28, 2019 | 209.29 | 211.08 | 208.94 | 210.94 | 3,036,687 | +2.16(+1.03%) |
Oct 25, 2019 | 207.99 | 209.71 | 207.15 | 208.78 | 2,481,891 | +0.44(+0.21%) |
Oct 24, 2019 | 209.16 | 210.55 | 207.61 | 208.34 | 2,451,932 | -0.70(-0.33%) |
Oct 23, 2019 | 210.81 | 211.48 | 208.76 | 209.04 | 2,400,671 | -2.25(-1.07%) |
Oct 22, 2019 | 211.38 | 212.27 | 210.68 | 211.29 | 2,270,939 | +0.44(+0.21%) |
Oct 21, 2019 | 212.24 | 212.89 | 209.88 | 210.85 | 2,334,650 | -1.09(-0.52%) |
Oct 18, 2019 | 211.10 | 212.65 | 209.90 | 211.94 | 4,113,172 | +1.03(+0.49%) |
Oct 17, 2019 | 210.54 | 212.16 | 209.79 | 210.91 | 2,578,496 | +0.77(+0.37%) |
Oct 16, 2019 | 209.71 | 210.37 | 208.30 | 210.13 | 2,682,258 | +0.25(+0.12%) |
Oct 15, 2019 | 209.06 | 210.99 | 208.97 | 209.88 | 2,994,206 | +1.28(+0.62%) |
Oct 14, 2019 | 208.64 | 209.77 | 208.49 | 208.60 | 2,849,330 | -0.43(-0.20%) |
Oct 11, 2019 | 208.73 | 210.85 | 208.23 | 209.03 | 3,905,600 | +2.72(+1.32%) |
Oct 10, 2019 | 204.29 | 206.87 | 204.06 | 206.31 | 3,426,690 | +2.38(+1.17%) |
Oct 09, 2019 | 203.54 | 204.49 | 201.86 | 203.93 | 3,003,445 | +2.02(+1.00%) |
Oct 08, 2019 | 200.74 | 203.79 | 200.51 | 201.91 | 4,005,199 | -0.06(-0.03%) |
Oct 07, 2019 | 202.66 | 203.21 | 201.36 | 201.97 | 3,331,556 | -1.06(-0.52%) |
Oct 04, 2019 | 202.36 | 204.17 | 202.22 | 203.03 | 3,579,703 | +1.00(+0.49%) |
Oct 03, 2019 | 200.42 | 202.04 | 197.86 | 202.04 | 3,337,447 | +1.12(+0.56%) |
Oct 02, 2019 | 205.41 | 205.41 | 199.84 | 200.91 | 4,906,897 | -4.93(-2.39%) |
Oct 01, 2019 | 207.56 | 208.90 | 205.52 | 205.84 | 3,962,300 | -0.84(-0.40%) |
Sep 30, 2019 | 205.63 | 207.19 | 204.98 | 206.68 | 3,657,901 | +1.92(+0.94%) |
Sep 27, 2019 | 206.31 | 206.44 | 204.10 | 204.75 | 3,538,727 | +0.06(+0.03%) |
Sep 26, 2019 | 204.59 | 205.88 | 203.99 | 204.69 | 4,920,555 | +1.51(+0.74%) |
Sep 25, 2019 | 201.84 | 203.50 | 199.98 | 203.19 | 4,456,105 | +2.40(+1.19%) |
Sep 24, 2019 | 203.22 | 205.09 | 200.23 | 200.79 | 5,072,386 | -0.75(-0.37%) |
Sep 23, 2019 | 199.68 | 202.33 | 199.49 | 201.54 | 3,317,709 | +1.41(+0.70%) |
Sep 20, 2019 | 203.09 | 204.92 | 199.74 | 200.13 | 8,753,079 | -3.07(-1.51%) |
Sep 19, 2019 | 205.90 | 206.12 | 203.05 | 203.20 | 3,654,002 | -2.41(-1.17%) |
Sep 18, 2019 | 205.21 | 206.24 | 204.00 | 205.62 | 3,842,880 | +0.55(+0.27%) |
Sep 17, 2019 | 202.02 | 205.17 | 201.73 | 205.06 | 4,272,845 | -0.69(-0.34%) |
Sep 16, 2019 | 207.31 | 208.09 | 205.42 | 205.76 | 3,502,791 | -2.66(-1.28%) |
Sep 13, 2019 | 208.74 | 209.31 | 206.95 | 208.42 | 4,272,136 | +0.16(+0.08%) |
Sep 12, 2019 | 207.92 | 209.77 | 207.65 | 208.26 | 3,778,758 | +1.02(+0.49%) |
Sep 11, 2019 | 207.49 | 208.16 | 205.79 | 207.25 | 3,342,153 | -0.30(-0.15%) |
Sep 10, 2019 | 206.88 | 207.57 | 204.62 | 207.55 | 4,726,990 | +0.12(+0.06%) |
Sep 09, 2019 | 206.21 | 208.32 | 204.94 | 207.43 | 4,994,464 | +1.55(+0.75%) |
Sep 06, 2019 | 203.72 | 206.10 | 202.99 | 205.88 | 3,634,823 | +2.65(+1.31%) |
Sep 05, 2019 | 201.58 | 203.79 | 201.54 | 203.23 | 3,787,196 | +3.56(+1.78%) |
Sep 04, 2019 | 199.49 | 199.67 | 196.57 | 199.67 | 3,532,847 | +1.28(+0.65%) |