Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 225.03 | 225.03 | 223.08 | 223.37 | 214,164 | -2.42(-1.07%) |
Nov 27, 2019 | 225.08 | 225.82 | 224.79 | 225.79 | 270,083 | +1.62(+0.72%) |
Nov 26, 2019 | 224.64 | 224.99 | 223.15 | 224.17 | 745,447 | -0.84(-0.37%) |
Nov 25, 2019 | 221.84 | 225.24 | 221.84 | 225.02 | 428,198 | +5.27(+2.40%) |
Nov 22, 2019 | 220.60 | 221.82 | 219.23 | 219.74 | 358,299 | -0.23(-0.10%) |
Nov 21, 2019 | 220.80 | 221.93 | 219.01 | 219.97 | 726,208 | -2.37(-1.07%) |
Nov 20, 2019 | 223.94 | 225.06 | 220.64 | 222.35 | 492,564 | -2.65(-1.18%) |
Nov 19, 2019 | 227.18 | 227.51 | 223.75 | 225.00 | 254,968 | -1.13(-0.50%) |
Nov 18, 2019 | 226.62 | 227.51 | 225.02 | 226.13 | 280,361 | -0.52(-0.23%) |
Nov 15, 2019 | 227.56 | 228.56 | 225.59 | 226.64 | 340,531 | +2.06(+0.92%) |
Nov 14, 2019 | 224.14 | 224.78 | 222.87 | 224.59 | 340,158 | -0.75(-0.33%) |
Nov 13, 2019 | 223.86 | 225.88 | 222.77 | 225.33 | 323,941 | +0.24(+0.11%) |
Nov 12, 2019 | 225.20 | 226.83 | 224.21 | 225.09 | 503,159 | +0.46(+0.20%) |
Nov 11, 2019 | 223.66 | 224.98 | 222.81 | 224.63 | 291,394 | -0.93(-0.41%) |
Nov 08, 2019 | 223.57 | 225.71 | 222.25 | 225.56 | 365,720 | +1.13(+0.50%) |
Nov 07, 2019 | 226.41 | 226.89 | 223.50 | 224.43 | 519,647 | +1.35(+0.60%) |
Nov 06, 2019 | 224.16 | 224.22 | 220.82 | 223.08 | 569,520 | -1.50(-0.67%) |
Nov 05, 2019 | 225.14 | 226.40 | 223.94 | 224.59 | 381,032 | +0.12(+0.06%) |
Nov 04, 2019 | 222.36 | 224.69 | 222.30 | 224.46 | 694,985 | +4.89(+2.23%) |
Nov 01, 2019 | 216.67 | 219.57 | 215.67 | 219.57 | 693,082 | +4.93(+2.30%) |
Oct 31, 2019 | 215.37 | 215.37 | 211.85 | 214.65 | 301,779 | -1.09(-0.51%) |
Oct 30, 2019 | 217.31 | 217.35 | 214.31 | 215.74 | 373,238 | +0.08(+0.04%) |
Oct 29, 2019 | 218.11 | 219.58 | 215.66 | 215.66 | 405,144 | -2.26(-1.04%) |
Oct 28, 2019 | 215.62 | 218.09 | 215.31 | 217.92 | 405,023 | +3.89(+1.82%) |
Oct 25, 2019 | 210.34 | 214.23 | 210.22 | 214.02 | 647,929 | +4.38(+2.09%) |
Oct 24, 2019 | 207.34 | 209.84 | 207.09 | 209.64 | 676,135 | +5.06(+2.47%) |
Oct 23, 2019 | 204.76 | 206.55 | 203.33 | 204.58 | 557,585 | -4.02(-1.93%) |
Oct 22, 2019 | 211.06 | 211.17 | 208.60 | 208.60 | 414,455 | -1.84(-0.87%) |
Oct 21, 2019 | 208.38 | 210.45 | 207.86 | 210.44 | 452,983 | +4.07(+1.97%) |
Oct 18, 2019 | 208.21 | 208.87 | 204.53 | 206.37 | 328,929 | -2.21(-1.06%) |
Oct 17, 2019 | 210.61 | 211.15 | 207.42 | 208.58 | 449,349 | +0.35(+0.17%) |
Oct 16, 2019 | 210.02 | 211.00 | 207.62 | 208.22 | 614,806 | -3.00(-1.42%) |
Oct 15, 2019 | 207.96 | 211.64 | 207.60 | 211.22 | 462,157 | +4.54(+2.20%) |
Oct 14, 2019 | 206.56 | 207.01 | 205.53 | 206.68 | 387,200 | -0.03(-0.01%) |
Oct 11, 2019 | 205.70 | 209.09 | 205.63 | 206.70 | 679,076 | +4.77(+2.36%) |
Oct 10, 2019 | 200.20 | 204.13 | 200.20 | 201.94 | 390,812 | +1.95(+0.98%) |
Oct 09, 2019 | 199.30 | 201.35 | 198.91 | 199.99 | 490,382 | +3.21(+1.63%) |
Oct 08, 2019 | 200.45 | 200.99 | 196.54 | 196.77 | 714,899 | -6.29(-3.10%) |
Oct 07, 2019 | 204.12 | 205.06 | 202.95 | 203.06 | 426,709 | -1.20(-0.59%) |
Oct 04, 2019 | 201.94 | 204.56 | 201.51 | 204.25 | 426,552 | +3.34(+1.66%) |
Oct 03, 2019 | 197.64 | 200.96 | 195.11 | 200.92 | 559,452 | +3.47(+1.76%) |
Oct 02, 2019 | 199.27 | 199.35 | 196.14 | 197.44 | 463,590 | -2.93(-1.46%) |
Oct 01, 2019 | 203.66 | 206.26 | 199.83 | 200.37 | 634,452 | -1.89(-0.94%) |
Sep 30, 2019 | 201.38 | 202.63 | 200.50 | 202.26 | 376,213 | +1.77(+0.88%) |
Sep 27, 2019 | 204.21 | 204.63 | 198.89 | 200.50 | 723,916 | -4.80(-2.34%) |
Sep 26, 2019 | 205.03 | 205.90 | 203.26 | 205.30 | 374,632 | +0.26(+0.13%) |
Sep 25, 2019 | 200.62 | 205.70 | 198.88 | 205.04 | 360,156 | +3.38(+1.67%) |
Sep 24, 2019 | 205.87 | 206.57 | 200.58 | 201.66 | 411,497 | -4.29(-2.09%) |
Sep 23, 2019 | 202.63 | 206.03 | 202.48 | 205.96 | 739,693 | +3.29(+1.63%) |
Sep 20, 2019 | 207.03 | 207.03 | 201.93 | 202.66 | 680,845 | -3.80(-1.84%) |
Sep 19, 2019 | 208.09 | 208.74 | 206.41 | 206.46 | 370,615 | -1.36(-0.66%) |
Sep 18, 2019 | 207.68 | 207.82 | 204.77 | 207.82 | 229,212 | +0.38(+0.18%) |
Sep 17, 2019 | 206.62 | 207.71 | 205.33 | 207.44 | 233,938 | +0.46(+0.22%) |
Sep 16, 2019 | 206.76 | 207.84 | 205.03 | 206.99 | 294,237 | -1.34(-0.64%) |
Sep 13, 2019 | 209.01 | 209.35 | 207.37 | 208.33 | 458,586 | -0.42(-0.20%) |
Sep 12, 2019 | 210.37 | 210.80 | 207.55 | 208.75 | 601,539 | +0.47(+0.22%) |
Sep 11, 2019 | 206.39 | 208.40 | 205.08 | 208.28 | 493,961 | +3.08(+1.50%) |
Sep 10, 2019 | 203.66 | 205.21 | 202.05 | 205.21 | 452,109 | +0.91(+0.45%) |
Sep 09, 2019 | 204.38 | 206.00 | 203.52 | 204.29 | 336,785 | +0.74(+0.37%) |
Sep 06, 2019 | 203.55 | 204.11 | 202.19 | 203.55 | 445,567 | +0.54(+0.27%) |
Sep 05, 2019 | 201.19 | 205.38 | 200.63 | 203.00 | 713,110 | +6.06(+3.08%) |
Sep 04, 2019 | 194.73 | 197.09 | 194.73 | 196.95 | 485,968 | +5.15(+2.69%) |