Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 197.57 | 198.57 | 197.15 | 197.99 | 861,305 | -0.31(-0.16%) |
Nov 27, 2019 | 198.75 | 199.48 | 197.33 | 198.30 | 1,815,746 | +0.44(+0.22%) |
Nov 26, 2019 | 198.06 | 198.13 | 196.66 | 197.86 | 2,165,709 | -0.27(-0.13%) |
Nov 25, 2019 | 196.47 | 199.19 | 196.47 | 198.12 | 2,453,013 | +2.20(+1.12%) |
Nov 22, 2019 | 193.90 | 196.31 | 193.90 | 195.93 | 1,719,169 | +1.82(+0.94%) |
Nov 21, 2019 | 194.43 | 195.07 | 192.85 | 194.10 | 1,886,019 | +0.28(+0.15%) |
Nov 20, 2019 | 194.22 | 195.21 | 192.47 | 193.82 | 2,448,422 | -1.89(-0.97%) |
Nov 19, 2019 | 196.18 | 196.28 | 194.17 | 195.71 | 2,042,952 | +0.28(+0.14%) |
Nov 18, 2019 | 195.44 | 195.63 | 193.93 | 195.44 | 1,802,737 | -0.46(-0.24%) |
Nov 15, 2019 | 195.68 | 196.65 | 194.82 | 195.90 | 1,903,554 | +0.73(+0.37%) |
Nov 14, 2019 | 194.60 | 196.09 | 193.93 | 195.17 | 1,667,462 | +0.10(+0.05%) |
Nov 13, 2019 | 194.25 | 195.53 | 193.02 | 195.07 | 1,988,645 | -0.97(-0.49%) |
Nov 12, 2019 | 194.40 | 196.66 | 193.83 | 196.04 | 2,126,703 | +1.23(+0.63%) |
Nov 11, 2019 | 196.48 | 196.93 | 194.36 | 194.81 | 3,096,919 | -3.45(-1.74%) |
Nov 08, 2019 | 198.34 | 198.55 | 196.66 | 198.26 | 1,811,024 | -0.34(-0.17%) |
Nov 07, 2019 | 196.36 | 199.92 | 196.04 | 198.60 | 4,214,567 | +4.33(+2.23%) |
Nov 06, 2019 | 193.91 | 194.85 | 192.61 | 194.27 | 2,094,605 | -0.20(-0.10%) |
Nov 05, 2019 | 196.39 | 197.26 | 194.32 | 194.47 | 2,838,252 | -1.09(-0.56%) |
Nov 04, 2019 | 195.41 | 196.29 | 194.41 | 195.56 | 2,844,160 | +2.21(+1.14%) |
Nov 01, 2019 | 191.46 | 193.80 | 191.01 | 193.36 | 2,374,862 | +3.57(+1.88%) |
Oct 31, 2019 | 191.36 | 191.55 | 187.96 | 189.79 | 2,109,430 | -2.16(-1.13%) |
Oct 30, 2019 | 193.03 | 193.05 | 190.17 | 191.95 | 1,781,734 | -1.63(-0.84%) |
Oct 29, 2019 | 193.20 | 195.04 | 192.52 | 193.58 | 2,282,852 | -0.10(-0.05%) |
Oct 28, 2019 | 192.40 | 194.72 | 191.84 | 193.68 | 3,044,175 | +3.13(+1.64%) |
Oct 25, 2019 | 186.94 | 191.60 | 186.94 | 190.54 | 2,925,432 | +2.83(+1.51%) |
Oct 24, 2019 | 188.22 | 189.58 | 186.58 | 187.72 | 1,431,036 | -0.24(-0.13%) |
Oct 23, 2019 | 186.09 | 188.58 | 185.89 | 187.96 | 1,780,019 | +1.53(+0.82%) |
Oct 22, 2019 | 186.42 | 188.25 | 185.28 | 186.43 | 2,119,714 | +0.31(+0.17%) |
Oct 21, 2019 | 185.60 | 187.55 | 184.72 | 186.12 | 2,201,519 | +2.43(+1.32%) |
Oct 18, 2019 | 182.33 | 185.06 | 182.33 | 183.69 | 2,482,007 | +0.05(+0.03%) |
Oct 17, 2019 | 185.26 | 185.83 | 181.79 | 183.63 | 3,253,119 | -0.85(-0.46%) |
Oct 16, 2019 | 183.38 | 185.56 | 183.31 | 184.49 | 3,875,340 | +0.85(+0.47%) |
Oct 15, 2019 | 179.67 | 185.22 | 176.65 | 183.63 | 9,333,005 | +0.57(+0.31%) |
Oct 14, 2019 | 181.29 | 183.37 | 180.49 | 183.06 | 2,587,406 | +1.01(+0.56%) |
Oct 11, 2019 | 181.20 | 184.37 | 181.20 | 182.05 | 3,758,090 | +4.28(+2.41%) |
Oct 10, 2019 | 175.75 | 179.06 | 175.70 | 177.77 | 2,376,920 | +2.69(+1.53%) |
Oct 09, 2019 | 176.28 | 176.98 | 174.94 | 175.09 | 2,760,519 | -0.46(-0.26%) |
Oct 08, 2019 | 175.75 | 176.95 | 174.26 | 175.55 | 3,006,637 | -2.69(-1.51%) |
Oct 07, 2019 | 178.59 | 180.14 | 177.42 | 178.24 | 2,484,968 | -0.36(-0.20%) |
Oct 04, 2019 | 175.21 | 178.98 | 174.37 | 178.60 | 3,405,171 | +3.17(+1.81%) |
Oct 03, 2019 | 175.76 | 176.44 | 172.54 | 175.43 | 3,287,095 | -0.90(-0.51%) |
Oct 02, 2019 | 179.39 | 179.56 | 175.75 | 176.33 | 3,816,523 | -3.95(-2.19%) |
Oct 01, 2019 | 184.12 | 186.23 | 180.21 | 180.28 | 3,565,704 | -4.04(-2.19%) |
Sep 30, 2019 | 186.53 | 186.53 | 183.96 | 184.32 | 2,021,505 | -1.55(-0.83%) |
Sep 27, 2019 | 186.65 | 187.27 | 185.08 | 185.87 | 1,721,642 | +0.67(+0.36%) |
Sep 26, 2019 | 185.94 | 186.76 | 185.10 | 185.20 | 1,903,123 | -1.61(-0.86%) |
Sep 25, 2019 | 184.97 | 187.75 | 184.51 | 186.81 | 1,809,818 | +2.03(+1.10%) |
Sep 24, 2019 | 190.38 | 190.52 | 183.94 | 184.78 | 3,244,296 | -5.08(-2.68%) |
Sep 23, 2019 | 189.32 | 190.44 | 188.17 | 189.86 | 1,760,388 | -0.25(-0.13%) |
Sep 20, 2019 | 190.93 | 192.72 | 190.01 | 190.11 | 6,172,527 | -1.32(-0.69%) |
Sep 19, 2019 | 193.53 | 193.84 | 191.28 | 191.43 | 1,811,104 | -1.65(-0.85%) |
Sep 18, 2019 | 191.08 | 193.80 | 189.72 | 193.08 | 2,802,304 | +1.04(+0.54%) |
Sep 17, 2019 | 191.94 | 192.24 | 189.04 | 192.04 | 2,774,094 | -1.17(-0.60%) |
Sep 16, 2019 | 193.74 | 195.08 | 192.40 | 193.20 | 2,479,695 | -2.38(-1.22%) |
Sep 13, 2019 | 195.99 | 197.01 | 194.96 | 195.59 | 3,060,798 | +1.03(+0.53%) |
Sep 12, 2019 | 192.46 | 196.35 | 191.36 | 194.56 | 3,275,589 | +1.73(+0.89%) |
Sep 11, 2019 | 191.42 | 192.88 | 189.77 | 192.83 | 2,120,172 | +1.04(+0.54%) |
Sep 10, 2019 | 189.90 | 193.09 | 189.65 | 191.79 | 2,941,122 | +3.25(+1.72%) |
Sep 09, 2019 | 186.09 | 190.23 | 185.40 | 188.54 | 3,074,400 | +4.24(+2.30%) |
Sep 06, 2019 | 184.17 | 185.23 | 182.84 | 184.30 | 1,617,869 | +0.14(+0.08%) |
Sep 05, 2019 | 182.58 | 185.83 | 182.37 | 184.16 | 2,516,079 | +4.73(+2.64%) |
Sep 04, 2019 | 179.21 | 179.76 | 177.93 | 179.43 | 1,951,975 | +2.45(+1.39%) |