Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 197.87 | 198.02 | 196.53 | 197.19 | 40,700 | -1.04(-0.52%) |
Nov 27, 2019 | 198.18 | 199.21 | 196.74 | 198.23 | 9,200 | +0.67(+0.34%) |
Nov 26, 2019 | 173.17 | 197.56 | 173.17 | 197.56 | 11,290 | +0.11(+0.06%) |
Nov 25, 2019 | 195.00 | 197.45 | 195.00 | 197.45 | 9,610 | +2.96(+1.52%) |
Nov 22, 2019 | 194.91 | 196.30 | 194.35 | 194.49 | 11,900 | +0.29(+0.15%) |
Nov 21, 2019 | 193.47 | 195.24 | 192.66 | 194.20 | 49,516 | +0.23(+0.12%) |
Nov 20, 2019 | 194.26 | 195.29 | 178.70 | 193.97 | 9,296 | -1.28(-0.66%) |
Nov 19, 2019 | 197.44 | 197.46 | 194.64 | 195.25 | 11,976 | -1.29(-0.66%) |
Nov 18, 2019 | 196.13 | 197.80 | 195.68 | 196.54 | 11,019 | +0.54(+0.28%) |
Nov 15, 2019 | 195.50 | 197.00 | 194.63 | 196.00 | 12,000 | +2.23(+1.15%) |
Nov 14, 2019 | 194.11 | 194.86 | 193.05 | 193.77 | 40,708 | -1.77(-0.91%) |
Nov 13, 2019 | 194.62 | 196.07 | 194.00 | 195.54 | 8,369 | -0.38(-0.20%) |
Nov 12, 2019 | 195.48 | 197.14 | 195.34 | 195.92 | 11,671 | -0.14(-0.07%) |
Nov 11, 2019 | 196.20 | 196.30 | 194.50 | 196.06 | 9,713 | -0.90(-0.45%) |
Nov 08, 2019 | 195.72 | 196.95 | 194.49 | 196.95 | 9,700 | +0.27(+0.14%) |
Nov 07, 2019 | 197.63 | 197.93 | 195.90 | 196.68 | 36,983 | +0.43(+0.22%) |
Nov 06, 2019 | 196.14 | 197.21 | 195.16 | 196.25 | 9,938 | +0.38(+0.20%) |
Nov 05, 2019 | 195.79 | 196.40 | 194.36 | 195.87 | 10,735 | +0.33(+0.17%) |
Nov 04, 2019 | 195.36 | 196.57 | 195.19 | 195.54 | 11,348 | +1.17(+0.60%) |
Nov 01, 2019 | 193.42 | 194.74 | 192.98 | 194.37 | 15,500 | +3.03(+1.59%) |
Oct 31, 2019 | 191.87 | 191.98 | 190.25 | 191.33 | 46,680 | -0.60(-0.31%) |
Oct 30, 2019 | 190.16 | 192.62 | 190.12 | 191.93 | 9,432 | +0.56(+0.29%) |
Oct 29, 2019 | 191.48 | 192.46 | 189.95 | 191.37 | 10,914 | +0.79(+0.41%) |
Oct 28, 2019 | 190.25 | 191.41 | 189.95 | 190.58 | 12,784 | +1.07(+0.56%) |
Oct 25, 2019 | 188.08 | 189.95 | 187.64 | 189.51 | 11,100 | +0.41(+0.22%) |
Oct 24, 2019 | 190.00 | 190.00 | 188.30 | 189.10 | 40,440 | +0.30(+0.16%) |
Oct 23, 2019 | 187.07 | 188.92 | 187.04 | 188.80 | 7,601 | +1.31(+0.70%) |
Oct 22, 2019 | 187.76 | 189.50 | 186.52 | 187.48 | 11,561 | -0.10(-0.05%) |
Oct 21, 2019 | 186.86 | 188.00 | 186.13 | 187.58 | 13,925 | +1.63(+0.88%) |
Oct 18, 2019 | 184.70 | 186.88 | 184.56 | 185.96 | 12,100 | +1.23(+0.67%) |
Oct 17, 2019 | 185.31 | 185.90 | 183.61 | 184.73 | 47,975 | +1.03(+0.56%) |
Oct 16, 2019 | 183.73 | 184.50 | 182.61 | 183.69 | 9,851 | -0.63(-0.34%) |
Oct 15, 2019 | 181.90 | 184.80 | 181.87 | 184.32 | 11,483 | +3.19(+1.76%) |
Oct 14, 2019 | 181.16 | 182.20 | 180.46 | 181.14 | 11,085 | -1.31(-0.72%) |
Oct 11, 2019 | 181.71 | 184.39 | 181.71 | 182.44 | 10,500 | +4.32(+2.42%) |
Oct 10, 2019 | 176.83 | 178.88 | 176.83 | 178.13 | 36,862 | +2.67(+1.52%) |
Oct 09, 2019 | 175.56 | 176.65 | 174.53 | 175.46 | 13,980 | +1.77(+1.02%) |
Oct 08, 2019 | 174.63 | 176.00 | 173.48 | 173.69 | 9,039 | -4.45(-2.50%) |
Oct 07, 2019 | 178.47 | 179.84 | 177.90 | 178.14 | 9,956 | -1.08(-0.60%) |
Oct 04, 2019 | 175.52 | 179.22 | 175.00 | 179.22 | 14,200 | +4.52(+2.59%) |
Oct 03, 2019 | 172.29 | 175.15 | 170.56 | 174.70 | 47,257 | +1.43(+0.83%) |
Oct 02, 2019 | 176.61 | 176.61 | 171.91 | 173.27 | 14,875 | -6.49(-3.61%) |
Oct 01, 2019 | 184.19 | 184.19 | 179.51 | 179.76 | 8,601 | -3.54(-1.93%) |
Sep 30, 2019 | 182.50 | 184.12 | 182.50 | 183.30 | 15,332 | +1.43(+0.79%) |
Sep 27, 2019 | 174.31 | 183.40 | 174.31 | 181.87 | 27,600 | -0.06(-0.03%) |
Sep 26, 2019 | 181.34 | 182.47 | 180.87 | 181.93 | 38,815 | +0.78(+0.43%) |
Sep 25, 2019 | 180.30 | 181.91 | 178.87 | 181.15 | 16,489 | -0.60(-0.33%) |
Sep 24, 2019 | 182.51 | 183.53 | 180.80 | 181.75 | 18,207 | -0.93(-0.51%) |
Sep 23, 2019 | 181.25 | 183.81 | 181.20 | 182.68 | 12,831 | -0.16(-0.09%) |
Sep 20, 2019 | 183.49 | 184.76 | 182.61 | 182.84 | 13,400 | +0.42(+0.23%) |
Sep 19, 2019 | 184.12 | 184.12 | 182.24 | 182.42 | 37,817 | +0.26(+0.14%) |
Sep 18, 2019 | 181.84 | 182.70 | 179.78 | 182.16 | 31,617 | -0.41(-0.22%) |
Sep 17, 2019 | 181.28 | 182.57 | 181.28 | 182.57 | 8,875 | +0.80(+0.44%) |
Sep 16, 2019 | 182.49 | 182.49 | 181.40 | 181.77 | 70,266 | -2.30(-1.25%) |
Sep 13, 2019 | 184.62 | 185.09 | 183.64 | 184.07 | 79,100 | -0.09(-0.05%) |
Sep 12, 2019 | 183.10 | 185.50 | 181.10 | 184.16 | 93,250 | +1.33(+0.73%) |
Sep 11, 2019 | 181.42 | 183.00 | 180.05 | 182.83 | 541,391 | +2.78(+1.55%) |
Sep 10, 2019 | 177.90 | 180.31 | 177.55 | 180.04 | 1,286,850 | +1.45(+0.81%) |
Sep 09, 2019 | 179.44 | 179.44 | 177.40 | 178.59 | 1,017,643 | +0.56(+0.32%) |
Sep 06, 2019 | 177.08 | 179.01 | 176.91 | 178.03 | 17,000 | +0.95(+0.53%) |
Sep 05, 2019 | 177.59 | 177.65 | 176.13 | 177.08 | 4,087 | +2.26(+1.29%) |
Sep 04, 2019 | 172.81 | 174.82 | 172.81 | 174.82 | 5,509 | +3.88(+2.27%) |