Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 217.40 | 217.46 | 215.81 | 216.52 | 583,818 | -1.12(-0.51%) |
Nov 27, 2019 | 216.22 | 218.25 | 214.74 | 217.63 | 1,229,693 | +1.42(+0.66%) |
Nov 26, 2019 | 215.60 | 216.93 | 214.74 | 216.21 | 1,989,958 | +0.82(+0.38%) |
Nov 25, 2019 | 216.15 | 217.57 | 214.82 | 215.39 | 1,076,165 | -0.11(-0.05%) |
Nov 22, 2019 | 214.57 | 215.69 | 213.56 | 215.50 | 1,373,891 | +0.59(+0.27%) |
Nov 21, 2019 | 216.05 | 216.16 | 214.18 | 214.92 | 1,054,735 | -1.25(-0.58%) |
Nov 20, 2019 | 217.28 | 217.66 | 215.41 | 216.17 | 933,311 | -1.02(-0.47%) |
Nov 19, 2019 | 219.08 | 219.09 | 216.06 | 217.19 | 1,234,511 | -1.19(-0.55%) |
Nov 18, 2019 | 217.97 | 218.46 | 216.62 | 218.38 | 779,849 | +0.41(+0.19%) |
Nov 15, 2019 | 217.03 | 219.12 | 216.72 | 217.97 | 1,244,856 | +2.17(+1.01%) |
Nov 14, 2019 | 215.16 | 215.92 | 213.83 | 215.80 | 1,036,448 | +1.32(+0.62%) |
Nov 13, 2019 | 214.61 | 216.38 | 213.96 | 214.48 | 1,268,889 | -1.50(-0.70%) |
Nov 12, 2019 | 214.81 | 216.42 | 213.34 | 215.98 | 879,219 | +0.88(+0.41%) |
Nov 11, 2019 | 214.20 | 216.30 | 213.89 | 215.10 | 626,887 | +0.16(+0.07%) |
Nov 08, 2019 | 213.89 | 215.40 | 210.66 | 214.95 | 1,163,118 | +0.84(+0.39%) |
Nov 07, 2019 | 215.29 | 216.43 | 213.89 | 214.11 | 1,070,039 | -0.33(-0.15%) |
Nov 06, 2019 | 212.21 | 214.91 | 211.67 | 214.44 | 1,364,269 | +2.23(+1.05%) |
Nov 05, 2019 | 213.19 | 213.20 | 210.63 | 212.21 | 2,000,825 | -1.25(-0.58%) |
Nov 04, 2019 | 215.54 | 217.10 | 211.28 | 213.45 | 2,322,552 | -1.74(-0.81%) |
Nov 01, 2019 | 212.39 | 216.29 | 212.39 | 215.19 | 1,744,124 | +3.86(+1.83%) |
Oct 31, 2019 | 212.84 | 214.29 | 211.06 | 211.33 | 1,275,142 | -2.10(-0.98%) |
Oct 30, 2019 | 210.49 | 213.83 | 209.37 | 213.43 | 1,073,443 | +2.66(+1.26%) |
Oct 29, 2019 | 210.06 | 212.62 | 209.95 | 210.77 | 1,532,595 | +0.04(+0.02%) |
Oct 28, 2019 | 211.23 | 215.64 | 210.29 | 210.73 | 1,977,122 | -0.54(-0.25%) |
Oct 25, 2019 | 211.62 | 214.46 | 208.63 | 211.27 | 2,048,184 | +0.94(+0.45%) |
Oct 24, 2019 | 204.15 | 213.17 | 202.76 | 210.34 | 3,315,070 | +7.63(+3.76%) |
Oct 23, 2019 | 203.00 | 203.43 | 201.05 | 202.71 | 1,194,090 | -1.16(-0.57%) |
Oct 22, 2019 | 203.16 | 206.62 | 202.16 | 203.86 | 2,224,747 | +2.46(+1.22%) |
Oct 21, 2019 | 198.81 | 202.37 | 198.46 | 201.40 | 1,367,510 | +2.48(+1.25%) |
Oct 18, 2019 | 199.26 | 199.31 | 196.83 | 198.92 | 1,696,728 | +0.40(+0.20%) |
Oct 17, 2019 | 203.12 | 203.12 | 198.28 | 198.52 | 1,684,227 | -1.03(-0.51%) |
Oct 16, 2019 | 198.50 | 202.41 | 198.50 | 199.55 | 1,474,094 | +0.95(+0.48%) |
Oct 15, 2019 | 199.05 | 201.86 | 198.21 | 198.60 | 988,497 | +0.05(+0.03%) |
Oct 14, 2019 | 198.04 | 199.44 | 197.08 | 198.55 | 1,695,261 | +0.66(+0.33%) |
Oct 11, 2019 | 198.96 | 200.40 | 196.49 | 197.90 | 2,169,587 | +0.11(+0.06%) |
Oct 10, 2019 | 195.09 | 200.11 | 195.09 | 197.79 | 2,099,016 | +2.48(+1.27%) |
Oct 09, 2019 | 192.37 | 198.15 | 191.03 | 195.31 | 2,034,426 | +3.88(+2.03%) |
Oct 08, 2019 | 191.01 | 193.50 | 190.64 | 191.42 | 1,426,756 | -0.81(-0.42%) |
Oct 07, 2019 | 192.73 | 193.35 | 191.29 | 192.24 | 1,019,743 | -0.47(-0.24%) |
Oct 04, 2019 | 192.41 | 192.89 | 188.65 | 192.70 | 2,087,548 | +0.70(+0.37%) |
Oct 03, 2019 | 191.46 | 192.01 | 188.26 | 192.00 | 1,911,636 | +2.44(+1.29%) |
Oct 02, 2019 | 188.69 | 190.76 | 186.55 | 189.56 | 3,202,810 | -0.84(-0.44%) |
Oct 01, 2019 | 194.96 | 195.28 | 188.75 | 190.40 | 2,426,390 | -4.02(-2.07%) |
Sep 30, 2019 | 193.74 | 196.10 | 193.06 | 194.43 | 1,556,773 | +0.66(+0.34%) |
Sep 27, 2019 | 197.20 | 197.20 | 192.80 | 193.76 | 1,666,466 | -2.39(-1.22%) |
Sep 26, 2019 | 196.00 | 197.44 | 193.30 | 196.15 | 1,489,905 | +0.46(+0.24%) |
Sep 25, 2019 | 193.53 | 196.67 | 193.50 | 195.69 | 1,294,076 | +1.80(+0.93%) |
Sep 24, 2019 | 195.67 | 197.41 | 191.28 | 193.88 | 2,545,702 | -1.09(-0.56%) |
Sep 23, 2019 | 193.15 | 197.00 | 192.48 | 194.97 | 1,551,549 | +1.79(+0.93%) |
Sep 20, 2019 | 197.90 | 198.76 | 192.81 | 193.18 | 2,279,774 | -4.36(-2.21%) |
Sep 19, 2019 | 197.85 | 199.70 | 197.46 | 197.54 | 1,046,172 | -0.97(-0.49%) |
Sep 18, 2019 | 198.84 | 199.12 | 196.22 | 198.51 | 1,383,934 | -0.69(-0.35%) |
Sep 17, 2019 | 199.19 | 202.23 | 196.26 | 199.21 | 2,144,312 | -3.02(-1.49%) |
Sep 16, 2019 | 202.42 | 203.43 | 199.75 | 202.23 | 2,652,846 | +5.29(+2.69%) |
Sep 13, 2019 | 197.21 | 200.88 | 196.50 | 196.94 | 1,886,240 | +1.26(+0.64%) |
Sep 12, 2019 | 192.08 | 197.20 | 191.41 | 195.68 | 1,967,144 | +4.29(+2.24%) |
Sep 11, 2019 | 191.04 | 192.20 | 189.93 | 191.39 | 1,247,064 | +0.15(+0.08%) |
Sep 10, 2019 | 187.87 | 191.98 | 187.10 | 191.24 | 2,026,508 | +3.53(+1.88%) |
Sep 09, 2019 | 189.08 | 191.24 | 187.50 | 187.71 | 1,512,282 | -1.04(-0.55%) |
Sep 06, 2019 | 184.33 | 189.56 | 184.11 | 188.75 | 1,877,158 | +5.14(+2.80%) |
Sep 05, 2019 | 182.84 | 185.62 | 182.62 | 183.61 | 1,214,778 | +1.85(+1.02%) |
Sep 04, 2019 | 182.03 | 182.56 | 180.93 | 181.75 | 1,002,914 | +1.30(+0.72%) |