Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 224.99 | 224.99 | 223.04 | 223.32 | 214,210 | -2.42(-1.07%) |
Nov 27, 2019 | 225.03 | 225.77 | 224.74 | 225.74 | 270,140 | +1.62(+0.72%) |
Nov 26, 2019 | 224.59 | 224.94 | 223.10 | 224.13 | 745,605 | -0.84(-0.37%) |
Nov 25, 2019 | 221.79 | 225.19 | 221.79 | 224.97 | 428,289 | +5.27(+2.40%) |
Nov 22, 2019 | 220.56 | 221.77 | 219.18 | 219.70 | 358,375 | -0.23(-0.10%) |
Nov 21, 2019 | 220.75 | 221.88 | 218.96 | 219.93 | 726,362 | -2.37(-1.07%) |
Nov 20, 2019 | 223.90 | 225.02 | 220.60 | 222.30 | 492,668 | -2.65(-1.18%) |
Nov 19, 2019 | 227.13 | 227.47 | 223.71 | 224.95 | 255,022 | -1.13(-0.50%) |
Nov 18, 2019 | 226.57 | 227.47 | 224.97 | 226.08 | 280,420 | -0.52(-0.23%) |
Nov 15, 2019 | 227.51 | 228.51 | 225.54 | 226.59 | 340,603 | +2.06(+0.92%) |
Nov 14, 2019 | 224.09 | 224.73 | 222.82 | 224.54 | 340,230 | -0.75(-0.33%) |
Nov 13, 2019 | 223.81 | 225.83 | 222.72 | 225.28 | 324,010 | +0.24(+0.11%) |
Nov 12, 2019 | 225.15 | 226.79 | 224.16 | 225.04 | 503,266 | +0.46(+0.20%) |
Nov 11, 2019 | 223.61 | 224.93 | 222.76 | 224.59 | 291,456 | -0.93(-0.41%) |
Nov 08, 2019 | 223.52 | 225.66 | 222.20 | 225.51 | 365,798 | +1.13(+0.50%) |
Nov 07, 2019 | 226.37 | 226.84 | 223.46 | 224.38 | 519,757 | +1.35(+0.60%) |
Nov 06, 2019 | 224.11 | 224.17 | 220.77 | 223.04 | 569,640 | -1.50(-0.67%) |
Nov 05, 2019 | 225.09 | 226.35 | 223.90 | 224.54 | 381,113 | +0.12(+0.06%) |
Nov 04, 2019 | 222.31 | 224.64 | 222.25 | 224.41 | 695,133 | +4.89(+2.23%) |
Nov 01, 2019 | 216.63 | 219.53 | 215.62 | 219.53 | 693,229 | +4.93(+2.30%) |
Oct 31, 2019 | 215.33 | 215.33 | 211.81 | 214.60 | 301,843 | -1.09(-0.51%) |
Oct 30, 2019 | 217.26 | 217.31 | 214.26 | 215.69 | 373,317 | +0.08(+0.04%) |
Oct 29, 2019 | 218.06 | 219.53 | 215.61 | 215.61 | 405,230 | -2.26(-1.04%) |
Oct 28, 2019 | 215.57 | 218.04 | 215.26 | 217.87 | 405,108 | +3.89(+1.82%) |
Oct 25, 2019 | 210.29 | 214.19 | 210.18 | 213.98 | 648,066 | +4.38(+2.09%) |
Oct 24, 2019 | 207.29 | 209.80 | 207.04 | 209.60 | 676,278 | +5.06(+2.47%) |
Oct 23, 2019 | 204.72 | 206.51 | 203.28 | 204.54 | 557,704 | -4.02(-1.93%) |
Oct 22, 2019 | 211.01 | 211.13 | 208.55 | 208.55 | 414,542 | -1.84(-0.87%) |
Oct 21, 2019 | 208.33 | 210.41 | 207.82 | 210.39 | 453,079 | +4.06(+1.97%) |
Oct 18, 2019 | 208.16 | 208.82 | 204.49 | 206.32 | 328,999 | -2.21(-1.06%) |
Oct 17, 2019 | 210.56 | 211.11 | 207.38 | 208.53 | 449,444 | +0.35(+0.17%) |
Oct 16, 2019 | 209.98 | 210.96 | 207.58 | 208.18 | 614,936 | -2.99(-1.42%) |
Oct 15, 2019 | 207.91 | 211.60 | 207.56 | 211.18 | 462,255 | +4.54(+2.20%) |
Oct 14, 2019 | 206.52 | 206.97 | 205.48 | 206.63 | 387,282 | -0.03(-0.01%) |
Oct 11, 2019 | 205.66 | 209.04 | 205.59 | 206.66 | 679,220 | +4.76(+2.36%) |
Oct 10, 2019 | 200.16 | 204.09 | 200.16 | 201.90 | 390,895 | +1.95(+0.98%) |
Oct 09, 2019 | 199.26 | 201.30 | 198.86 | 199.94 | 490,486 | +3.21(+1.63%) |
Oct 08, 2019 | 200.40 | 200.95 | 196.50 | 196.73 | 715,050 | -6.28(-3.10%) |
Oct 07, 2019 | 204.08 | 205.01 | 202.91 | 203.02 | 426,799 | -1.20(-0.59%) |
Oct 04, 2019 | 201.90 | 204.52 | 201.47 | 204.21 | 426,642 | +3.34(+1.66%) |
Oct 03, 2019 | 197.60 | 200.92 | 195.07 | 200.87 | 559,571 | +3.47(+1.76%) |
Oct 02, 2019 | 199.23 | 199.30 | 196.10 | 197.40 | 463,688 | -2.93(-1.46%) |
Oct 01, 2019 | 203.62 | 206.22 | 199.79 | 200.33 | 634,586 | -1.89(-0.94%) |
Sep 30, 2019 | 201.34 | 202.59 | 200.45 | 202.22 | 376,293 | +1.77(+0.88%) |
Sep 27, 2019 | 204.16 | 204.58 | 198.85 | 200.45 | 724,069 | -4.80(-2.34%) |
Sep 26, 2019 | 204.99 | 205.86 | 203.22 | 205.25 | 374,711 | +0.26(+0.13%) |
Sep 25, 2019 | 200.58 | 205.66 | 198.84 | 205.00 | 360,232 | +3.38(+1.67%) |
Sep 24, 2019 | 205.83 | 206.53 | 200.54 | 201.62 | 411,584 | -4.29(-2.09%) |
Sep 23, 2019 | 202.59 | 205.99 | 202.44 | 205.91 | 739,849 | +3.29(+1.63%) |
Sep 20, 2019 | 206.99 | 206.99 | 201.89 | 202.62 | 680,989 | -3.80(-1.84%) |
Sep 19, 2019 | 208.05 | 208.69 | 206.37 | 206.42 | 370,693 | -1.36(-0.66%) |
Sep 18, 2019 | 207.64 | 207.78 | 204.72 | 207.78 | 229,260 | +0.38(+0.18%) |
Sep 17, 2019 | 206.57 | 207.67 | 205.28 | 207.40 | 233,988 | +0.46(+0.22%) |
Sep 16, 2019 | 206.71 | 207.80 | 204.99 | 206.94 | 294,299 | -1.34(-0.64%) |
Sep 13, 2019 | 208.97 | 209.30 | 207.32 | 208.28 | 458,683 | -0.42(-0.20%) |
Sep 12, 2019 | 210.32 | 210.75 | 207.50 | 208.70 | 601,667 | +0.47(+0.22%) |
Sep 11, 2019 | 206.34 | 208.35 | 205.04 | 208.24 | 494,066 | +3.08(+1.50%) |
Sep 10, 2019 | 203.62 | 205.16 | 202.01 | 205.16 | 452,205 | +0.91(+0.45%) |
Sep 09, 2019 | 204.33 | 205.95 | 203.48 | 204.25 | 336,857 | +0.74(+0.37%) |
Sep 06, 2019 | 203.50 | 204.07 | 202.15 | 203.50 | 445,662 | +0.54(+0.27%) |
Sep 05, 2019 | 201.14 | 205.34 | 200.59 | 202.96 | 713,261 | +6.06(+3.08%) |
Sep 04, 2019 | 194.69 | 197.05 | 194.69 | 196.91 | 486,071 | +5.15(+2.69%) |