Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 236.32 | 237.57 | 234.92 | 235.90 | 639,068 | -1.73(-0.73%) |
Nov 27, 2019 | 232.91 | 238.77 | 232.71 | 237.64 | 1,584,959 | +4.73(+2.03%) |
Nov 26, 2019 | 231.86 | 233.76 | 231.70 | 232.90 | 1,630,429 | +1.23(+0.53%) |
Nov 25, 2019 | 228.43 | 232.00 | 227.11 | 231.67 | 1,354,795 | +3.62(+1.59%) |
Nov 22, 2019 | 227.34 | 228.38 | 225.49 | 228.04 | 1,068,072 | +0.85(+0.37%) |
Nov 21, 2019 | 225.51 | 228.09 | 224.92 | 227.20 | 1,105,986 | +1.99(+0.88%) |
Nov 20, 2019 | 225.13 | 226.08 | 223.93 | 225.21 | 1,399,677 | +0.91(+0.41%) |
Nov 19, 2019 | 223.24 | 225.58 | 222.35 | 224.29 | 1,182,818 | +2.07(+0.93%) |
Nov 18, 2019 | 226.95 | 227.71 | 221.56 | 222.22 | 1,965,248 | -4.37(-1.93%) |
Nov 15, 2019 | 228.25 | 228.56 | 225.72 | 226.59 | 1,267,945 | -0.46(-0.20%) |
Nov 14, 2019 | 225.61 | 228.34 | 225.61 | 227.05 | 1,100,223 | +1.63(+0.72%) |
Nov 13, 2019 | 220.90 | 225.43 | 219.58 | 225.42 | 1,522,117 | +4.24(+1.92%) |
Nov 12, 2019 | 220.62 | 223.58 | 220.19 | 221.17 | 1,134,897 | -0.07(-0.03%) |
Nov 11, 2019 | 222.11 | 223.07 | 220.62 | 221.25 | 1,188,960 | -2.14(-0.96%) |
Nov 08, 2019 | 222.67 | 225.47 | 222.67 | 223.39 | 1,639,091 | +0.20(+0.09%) |
Nov 07, 2019 | 229.23 | 230.03 | 222.61 | 223.19 | 1,598,745 | -5.68(-2.48%) |
Nov 06, 2019 | 225.12 | 228.88 | 224.93 | 228.87 | 1,956,747 | +3.75(+1.67%) |
Nov 05, 2019 | 232.67 | 236.15 | 224.77 | 225.12 | 3,164,456 | -12.79(-5.38%) |
Nov 04, 2019 | 237.87 | 238.81 | 235.08 | 237.91 | 1,388,350 | +2.33(+0.99%) |
Nov 01, 2019 | 235.17 | 237.36 | 234.46 | 235.58 | 1,517,677 | +1.96(+0.84%) |
Oct 31, 2019 | 233.24 | 234.56 | 231.80 | 233.62 | 1,785,757 | +0.05(+0.02%) |
Oct 30, 2019 | 231.88 | 233.78 | 231.75 | 233.57 | 790,578 | +1.52(+0.66%) |
Oct 29, 2019 | 225.33 | 234.78 | 224.54 | 232.05 | 1,779,191 | +7.48(+3.33%) |
Oct 28, 2019 | 224.27 | 227.37 | 223.21 | 224.57 | 2,090,006 | +1.62(+0.73%) |
Oct 25, 2019 | 224.40 | 226.38 | 222.87 | 222.94 | 1,880,276 | -1.46(-0.65%) |
Oct 24, 2019 | 230.78 | 230.78 | 223.36 | 224.40 | 1,521,218 | -5.20(-2.27%) |
Oct 23, 2019 | 230.22 | 230.90 | 228.64 | 229.60 | 1,061,964 | +1.20(+0.53%) |
Oct 22, 2019 | 232.15 | 234.09 | 228.03 | 228.40 | 780,193 | -3.49(-1.50%) |
Oct 21, 2019 | 234.63 | 236.49 | 231.78 | 231.89 | 1,046,037 | -4.10(-1.74%) |
Oct 18, 2019 | 234.22 | 236.47 | 233.38 | 235.98 | 923,536 | +1.63(+0.70%) |
Oct 17, 2019 | 231.79 | 235.51 | 231.50 | 234.35 | 1,105,010 | +3.52(+1.53%) |
Oct 16, 2019 | 230.37 | 231.81 | 228.98 | 230.83 | 1,113,682 | -0.31(-0.13%) |
Oct 15, 2019 | 230.34 | 232.29 | 229.08 | 231.14 | 991,232 | +2.34(+1.02%) |
Oct 14, 2019 | 230.75 | 230.75 | 228.56 | 228.80 | 683,064 | -1.95(-0.85%) |
Oct 11, 2019 | 230.03 | 232.69 | 229.40 | 230.75 | 932,631 | +3.94(+1.74%) |
Oct 10, 2019 | 225.02 | 227.79 | 224.23 | 226.81 | 651,410 | +0.67(+0.29%) |
Oct 09, 2019 | 224.83 | 226.89 | 223.90 | 226.15 | 653,072 | +3.04(+1.36%) |
Oct 08, 2019 | 226.14 | 226.53 | 222.75 | 223.11 | 985,027 | -4.65(-2.04%) |
Oct 07, 2019 | 229.79 | 230.88 | 227.67 | 227.76 | 982,240 | -3.22(-1.39%) |
Oct 04, 2019 | 229.86 | 231.16 | 228.47 | 230.98 | 671,941 | +2.01(+0.88%) |
Oct 03, 2019 | 225.93 | 229.28 | 223.66 | 228.97 | 901,553 | +2.77(+1.23%) |
Oct 02, 2019 | 227.46 | 228.34 | 223.66 | 226.20 | 1,173,783 | -2.53(-1.11%) |
Oct 01, 2019 | 232.00 | 233.93 | 228.24 | 228.73 | 957,320 | -2.12(-0.92%) |
Sep 30, 2019 | 227.01 | 232.17 | 227.01 | 230.85 | 1,826,205 | +4.50(+1.99%) |
Sep 27, 2019 | 230.23 | 230.25 | 225.84 | 226.35 | 994,105 | -2.29(-1.00%) |
Sep 26, 2019 | 232.55 | 232.55 | 226.51 | 228.64 | 1,171,642 | -3.11(-1.34%) |
Sep 25, 2019 | 228.97 | 232.40 | 228.60 | 231.75 | 962,717 | +2.67(+1.17%) |
Sep 24, 2019 | 232.38 | 233.72 | 227.69 | 229.08 | 1,372,890 | -2.20(-0.95%) |
Sep 23, 2019 | 231.24 | 233.20 | 230.96 | 231.28 | 1,059,855 | -0.11(-0.05%) |
Sep 20, 2019 | 233.25 | 234.19 | 231.14 | 231.38 | 2,112,365 | -2.58(-1.10%) |
Sep 19, 2019 | 235.03 | 236.42 | 233.68 | 233.97 | 928,970 | -1.04(-0.44%) |
Sep 18, 2019 | 235.44 | 236.64 | 232.88 | 235.01 | 833,388 | -0.57(-0.24%) |
Sep 17, 2019 | 237.10 | 237.21 | 235.05 | 235.58 | 939,603 | -0.53(-0.22%) |
Sep 16, 2019 | 236.61 | 237.14 | 235.40 | 236.11 | 934,707 | -1.80(-0.76%) |
Sep 13, 2019 | 239.84 | 239.89 | 237.11 | 237.91 | 739,333 | -1.32(-0.55%) |
Sep 12, 2019 | 240.56 | 240.78 | 236.35 | 239.23 | 1,201,938 | +1.05(+0.44%) |
Sep 11, 2019 | 237.32 | 238.61 | 232.97 | 238.18 | 1,296,691 | +0.45(+0.19%) |
Sep 10, 2019 | 234.61 | 237.74 | 231.08 | 237.74 | 1,877,379 | +2.47(+1.05%) |
Sep 09, 2019 | 240.39 | 240.47 | 234.49 | 235.26 | 950,710 | -4.27(-1.78%) |
Sep 06, 2019 | 235.18 | 241.60 | 234.92 | 239.53 | 1,480,748 | +4.35(+1.85%) |
Sep 05, 2019 | 234.38 | 235.60 | 233.12 | 235.18 | 1,128,961 | +3.43(+1.48%) |
Sep 04, 2019 | 227.54 | 232.10 | 226.80 | 231.75 | 1,128,905 | +6.08(+2.69%) |