Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 276.39 | 276.66 | 274.32 | 274.33 | 224,408 | -2.82(-1.02%) |
Nov 27, 2019 | 272.88 | 277.44 | 271.67 | 277.16 | 489,984 | +5.61(+2.07%) |
Nov 26, 2019 | 265.60 | 272.87 | 265.20 | 271.55 | 904,105 | +6.70(+2.53%) |
Nov 25, 2019 | 261.64 | 266.77 | 261.63 | 264.85 | 593,028 | +3.89(+1.49%) |
Nov 22, 2019 | 259.06 | 260.97 | 255.84 | 260.95 | 624,084 | +1.83(+0.71%) |
Nov 21, 2019 | 259.65 | 261.31 | 256.03 | 259.12 | 1,048,261 | +0.52(+0.20%) |
Nov 20, 2019 | 240.83 | 259.17 | 240.83 | 258.60 | 1,575,552 | +21.25(+8.95%) |
Nov 19, 2019 | 234.21 | 239.67 | 234.09 | 237.35 | 662,547 | +4.19(+1.80%) |
Nov 18, 2019 | 230.62 | 235.79 | 230.28 | 233.16 | 556,472 | +2.49(+1.08%) |
Nov 15, 2019 | 230.18 | 230.71 | 227.02 | 230.67 | 532,262 | +1.93(+0.84%) |
Nov 14, 2019 | 224.49 | 228.80 | 223.12 | 228.74 | 589,905 | +4.14(+1.84%) |
Nov 13, 2019 | 219.11 | 224.69 | 218.44 | 224.59 | 473,793 | +4.58(+2.08%) |
Nov 12, 2019 | 218.13 | 220.19 | 217.35 | 220.01 | 436,065 | +1.82(+0.84%) |
Nov 11, 2019 | 214.77 | 219.36 | 213.89 | 218.19 | 375,134 | +1.72(+0.80%) |
Nov 08, 2019 | 211.09 | 218.25 | 210.51 | 216.47 | 606,527 | +5.37(+2.54%) |
Nov 07, 2019 | 213.08 | 215.48 | 209.39 | 211.09 | 432,573 | -0.56(-0.26%) |
Nov 06, 2019 | 209.84 | 211.97 | 207.97 | 211.65 | 427,775 | +0.75(+0.36%) |
Nov 05, 2019 | 209.61 | 211.39 | 207.06 | 210.90 | 792,622 | +0.74(+0.35%) |
Nov 04, 2019 | 213.32 | 213.83 | 208.02 | 210.15 | 652,740 | -2.24(-1.05%) |
Nov 01, 2019 | 209.63 | 212.63 | 207.13 | 212.39 | 436,606 | +2.75(+1.31%) |
Oct 31, 2019 | 210.93 | 210.93 | 204.23 | 209.64 | 702,387 | -1.46(-0.69%) |
Oct 30, 2019 | 205.15 | 211.76 | 193.53 | 211.09 | 1,414,039 | +3.81(+1.84%) |
Oct 29, 2019 | 207.97 | 211.08 | 206.36 | 207.29 | 574,367 | +0.08(+0.04%) |
Oct 28, 2019 | 208.23 | 210.46 | 204.67 | 207.21 | 646,499 | -0.59(-0.28%) |
Oct 25, 2019 | 202.90 | 208.56 | 200.73 | 207.79 | 541,243 | +6.12(+3.03%) |
Oct 24, 2019 | 195.02 | 202.32 | 194.98 | 201.68 | 497,348 | +8.81(+4.57%) |
Oct 23, 2019 | 188.30 | 195.70 | 187.75 | 192.87 | 765,746 | +3.97(+2.10%) |
Oct 22, 2019 | 204.75 | 206.23 | 187.52 | 188.89 | 807,390 | -15.29(-7.49%) |
Oct 21, 2019 | 203.11 | 205.80 | 200.20 | 204.19 | 334,712 | +3.02(+1.50%) |
Oct 18, 2019 | 208.06 | 209.49 | 197.32 | 201.16 | 711,567 | -7.15(-3.43%) |
Oct 17, 2019 | 211.89 | 212.22 | 207.45 | 208.31 | 327,517 | -1.90(-0.91%) |
Oct 16, 2019 | 213.50 | 213.81 | 203.34 | 210.21 | 442,919 | -8.69(-3.97%) |
Oct 15, 2019 | 219.39 | 221.00 | 218.20 | 218.90 | 348,171 | +0.48(+0.22%) |
Oct 14, 2019 | 218.12 | 221.00 | 217.60 | 218.43 | 280,967 | +0.37(+0.17%) |
Oct 11, 2019 | 216.03 | 219.81 | 214.77 | 218.06 | 488,773 | +5.80(+2.73%) |
Oct 10, 2019 | 212.38 | 214.06 | 211.43 | 212.26 | 274,922 | -1.12(-0.52%) |
Oct 09, 2019 | 209.03 | 213.78 | 208.72 | 213.38 | 347,631 | +7.64(+3.71%) |
Oct 08, 2019 | 210.65 | 211.95 | 205.00 | 205.74 | 351,606 | -6.64(-3.13%) |
Oct 07, 2019 | 211.58 | 213.66 | 210.91 | 212.38 | 314,254 | +0.01(+0.00%) |
Oct 04, 2019 | 209.15 | 212.52 | 208.13 | 212.37 | 551,030 | +5.11(+2.47%) |
Oct 03, 2019 | 203.17 | 208.04 | 199.44 | 207.26 | 607,011 | +4.52(+2.23%) |
Oct 02, 2019 | 204.80 | 204.87 | 197.63 | 202.74 | 495,026 | -3.34(-1.62%) |
Oct 01, 2019 | 207.62 | 209.27 | 204.44 | 206.08 | 453,770 | -1.54(-0.74%) |
Sep 30, 2019 | 204.16 | 208.88 | 201.43 | 207.62 | 833,954 | +3.06(+1.50%) |
Sep 27, 2019 | 211.38 | 211.38 | 201.96 | 204.55 | 446,798 | -5.85(-2.78%) |
Sep 26, 2019 | 209.61 | 211.35 | 206.35 | 210.40 | 311,416 | +1.03(+0.49%) |
Sep 25, 2019 | 207.53 | 209.85 | 199.49 | 209.37 | 646,868 | +2.31(+1.12%) |
Sep 24, 2019 | 216.93 | 217.96 | 205.99 | 207.06 | 765,272 | -8.43(-3.91%) |
Sep 23, 2019 | 214.01 | 216.93 | 211.82 | 215.49 | 593,976 | +1.47(+0.68%) |
Sep 20, 2019 | 217.83 | 220.89 | 212.57 | 214.03 | 1,453,203 | -3.33(-1.53%) |
Sep 19, 2019 | 213.94 | 218.89 | 213.94 | 217.36 | 718,153 | +3.22(+1.50%) |
Sep 18, 2019 | 212.17 | 215.06 | 209.32 | 214.14 | 716,914 | +0.59(+0.28%) |
Sep 17, 2019 | 210.65 | 214.96 | 210.10 | 213.54 | 588,375 | +4.14(+1.98%) |
Sep 16, 2019 | 205.24 | 211.69 | 205.13 | 209.40 | 583,250 | +1.62(+0.78%) |
Sep 13, 2019 | 210.75 | 212.04 | 206.51 | 207.78 | 642,146 | -2.82(-1.34%) |
Sep 12, 2019 | 207.03 | 213.83 | 207.03 | 210.61 | 891,143 | +5.76(+2.81%) |
Sep 11, 2019 | 209.11 | 210.10 | 201.35 | 204.85 | 1,001,595 | -4.58(-2.19%) |
Sep 10, 2019 | 222.99 | 222.99 | 203.61 | 209.43 | 1,742,940 | -17.24(-7.61%) |
Sep 09, 2019 | 247.90 | 247.90 | 224.97 | 226.67 | 1,173,355 | -20.71(-8.37%) |
Sep 06, 2019 | 250.71 | 252.25 | 246.77 | 247.39 | 445,183 | -3.04(-1.22%) |
Sep 05, 2019 | 247.96 | 250.49 | 244.16 | 250.43 | 551,939 | +4.77(+1.94%) |
Sep 04, 2019 | 244.51 | 246.73 | 243.79 | 245.66 | 467,280 | +3.58(+1.48%) |