Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 205.00 | 206.65 | 201.71 | 204.21 | 14,100 | -2.19(-1.06%) |
Nov 27, 2019 | 206.74 | 207.82 | 205.35 | 206.40 | 21,200 | -0.16(-0.08%) |
Nov 26, 2019 | 203.28 | 206.79 | 203.28 | 206.56 | 32,885 | +2.94(+1.44%) |
Nov 25, 2019 | 200.73 | 204.86 | 200.73 | 203.62 | 28,779 | +3.03(+1.51%) |
Nov 22, 2019 | 199.31 | 202.00 | 199.06 | 200.59 | 18,000 | +1.03(+0.52%) |
Nov 21, 2019 | 202.07 | 202.07 | 197.87 | 199.56 | 15,511 | -1.87(-0.93%) |
Nov 20, 2019 | 201.75 | 203.92 | 200.36 | 201.43 | 52,555 | -0.84(-0.42%) |
Nov 19, 2019 | 202.49 | 203.58 | 201.66 | 202.27 | 34,834 | +0.37(+0.18%) |
Nov 18, 2019 | 201.44 | 202.23 | 199.53 | 201.90 | 33,302 | -0.37(-0.18%) |
Nov 15, 2019 | 204.00 | 204.00 | 201.65 | 202.27 | 21,900 | -0.99(-0.49%) |
Nov 14, 2019 | 203.37 | 204.11 | 201.97 | 203.26 | 33,558 | -0.60(-0.29%) |
Nov 13, 2019 | 204.58 | 205.00 | 202.83 | 203.86 | 27,625 | -1.60(-0.78%) |
Nov 12, 2019 | 202.50 | 206.37 | 202.50 | 205.46 | 37,194 | +2.91(+1.44%) |
Nov 11, 2019 | 202.73 | 203.00 | 200.62 | 202.55 | 28,084 | -1.04(-0.51%) |
Nov 08, 2019 | 200.87 | 204.77 | 198.94 | 203.59 | 22,500 | +1.81(+0.90%) |
Nov 07, 2019 | 199.33 | 203.06 | 196.87 | 201.78 | 53,305 | +3.78(+1.91%) |
Nov 06, 2019 | 199.16 | 201.01 | 197.31 | 198.00 | 33,787 | -2.22(-1.11%) |
Nov 05, 2019 | 200.52 | 203.86 | 197.88 | 200.22 | 46,911 | +0.09(+0.04%) |
Nov 04, 2019 | 200.23 | 200.55 | 198.95 | 200.13 | 48,000 | +0.46(+0.23%) |
Nov 01, 2019 | 201.72 | 202.25 | 198.41 | 199.67 | 46,400 | -1.23(-0.61%) |
Oct 31, 2019 | 197.74 | 201.28 | 195.97 | 200.90 | 58,990 | +2.75(+1.39%) |
Oct 30, 2019 | 196.06 | 198.38 | 194.25 | 198.15 | 35,705 | +1.71(+0.87%) |
Oct 29, 2019 | 195.97 | 197.91 | 195.97 | 196.44 | 38,011 | +0.47(+0.24%) |
Oct 28, 2019 | 194.60 | 197.35 | 194.60 | 195.97 | 45,857 | +1.64(+0.84%) |
Oct 25, 2019 | 194.47 | 195.21 | 193.59 | 194.33 | 21,200 | -0.19(-0.10%) |
Oct 24, 2019 | 195.43 | 195.43 | 193.56 | 194.52 | 27,318 | -0.89(-0.46%) |
Oct 23, 2019 | 194.00 | 195.74 | 194.00 | 195.41 | 35,396 | +1.24(+0.64%) |
Oct 22, 2019 | 194.42 | 195.90 | 193.56 | 194.17 | 35,106 | -0.77(-0.39%) |
Oct 21, 2019 | 192.57 | 195.07 | 192.57 | 194.94 | 30,556 | +3.27(+1.71%) |
Oct 18, 2019 | 192.01 | 194.50 | 191.17 | 191.67 | 78,700 | -1.23(-0.64%) |
Oct 17, 2019 | 193.20 | 193.20 | 191.15 | 192.90 | 41,900 | +0.85(+0.44%) |
Oct 16, 2019 | 191.00 | 192.23 | 189.11 | 192.05 | 41,802 | +1.22(+0.64%) |
Oct 15, 2019 | 189.67 | 191.74 | 189.31 | 190.83 | 43,792 | +1.16(+0.61%) |
Oct 14, 2019 | 188.77 | 190.66 | 188.69 | 189.67 | 23,223 | +0.42(+0.22%) |
Oct 11, 2019 | 188.79 | 190.86 | 187.90 | 189.25 | 57,900 | +2.09(+1.12%) |
Oct 10, 2019 | 186.24 | 188.38 | 186.24 | 187.16 | 27,993 | +0.94(+0.50%) |
Oct 09, 2019 | 186.26 | 187.66 | 186.21 | 186.22 | 40,950 | +0.45(+0.24%) |
Oct 08, 2019 | 184.67 | 186.93 | 184.40 | 185.77 | 105,141 | -0.09(-0.05%) |
Oct 07, 2019 | 185.95 | 186.61 | 184.36 | 185.86 | 102,031 | -0.70(-0.38%) |
Oct 04, 2019 | 184.30 | 187.00 | 184.30 | 186.56 | 41,400 | +1.90(+1.03%) |
Oct 03, 2019 | 186.02 | 187.21 | 183.67 | 184.66 | 45,396 | -0.92(-0.50%) |
Oct 02, 2019 | 185.50 | 185.87 | 183.79 | 185.58 | 49,723 | -0.91(-0.49%) |
Oct 01, 2019 | 190.79 | 190.79 | 185.96 | 186.49 | 32,190 | -3.43(-1.81%) |
Sep 30, 2019 | 189.96 | 191.10 | 189.81 | 189.92 | 60,073 | +0.06(+0.03%) |
Sep 27, 2019 | 190.97 | 192.09 | 189.56 | 189.86 | 30,900 | -0.85(-0.45%) |
Sep 26, 2019 | 191.01 | 192.40 | 189.23 | 190.71 | 36,656 | -0.58(-0.30%) |
Sep 25, 2019 | 189.53 | 191.85 | 189.22 | 191.29 | 43,624 | +1.82(+0.96%) |
Sep 24, 2019 | 192.19 | 192.90 | 189.33 | 189.47 | 46,752 | -1.92(-1.00%) |
Sep 23, 2019 | 190.67 | 192.69 | 189.52 | 191.39 | 67,643 | -0.11(-0.06%) |
Sep 20, 2019 | 190.73 | 194.05 | 190.00 | 191.50 | 134,300 | +0.33(+0.17%) |
Sep 19, 2019 | 191.41 | 193.63 | 190.13 | 191.17 | 40,151 | +0.12(+0.06%) |
Sep 18, 2019 | 191.57 | 192.24 | 189.78 | 191.05 | 39,215 | -0.74(-0.39%) |
Sep 17, 2019 | 191.20 | 192.30 | 190.38 | 191.79 | 57,410 | -0.27(-0.14%) |
Sep 16, 2019 | 190.92 | 193.59 | 189.77 | 192.06 | 62,529 | +0.07(+0.04%) |
Sep 13, 2019 | 190.43 | 193.20 | 190.38 | 191.99 | 82,700 | +1.70(+0.89%) |
Sep 12, 2019 | 191.67 | 192.00 | 188.97 | 190.29 | 40,886 | -1.21(-0.63%) |
Sep 11, 2019 | 187.76 | 192.00 | 185.85 | 191.50 | 61,094 | +3.60(+1.92%) |
Sep 10, 2019 | 186.00 | 188.62 | 183.33 | 187.90 | 88,834 | +1.84(+0.99%) |
Sep 09, 2019 | 185.07 | 187.55 | 183.54 | 186.06 | 89,944 | +1.51(+0.82%) |
Sep 06, 2019 | 182.87 | 186.12 | 181.82 | 184.55 | 89,200 | +1.70(+0.93%) |
Sep 05, 2019 | 182.37 | 186.92 | 181.38 | 182.85 | 61,223 | +1.64(+0.91%) |
Sep 04, 2019 | 179.69 | 181.21 | 179.33 | 181.21 | 57,193 | +2.84(+1.59%) |