Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 259.36 | 261.99 | 258.64 | 261.01 | 1,630,801 | -0.75(-0.28%) |
Nov 27, 2019 | 262.07 | 262.93 | 259.91 | 261.75 | 2,492,362 | -0.62(-0.23%) |
Nov 26, 2019 | 261.79 | 263.23 | 261.28 | 262.37 | 3,215,242 | -1.25(-0.47%) |
Nov 25, 2019 | 259.06 | 263.93 | 258.34 | 263.62 | 4,377,975 | +5.44(+2.11%) |
Nov 22, 2019 | 257.89 | 259.05 | 256.47 | 258.18 | 3,005,225 | +0.27(+0.10%) |
Nov 21, 2019 | 256.67 | 258.97 | 255.45 | 257.91 | 3,549,006 | +0.92(+0.36%) |
Nov 20, 2019 | 253.90 | 257.43 | 252.96 | 256.99 | 4,440,838 | +1.24(+0.49%) |
Nov 19, 2019 | 256.69 | 256.80 | 253.25 | 255.75 | 4,291,154 | +1.21(+0.48%) |
Nov 18, 2019 | 250.87 | 259.69 | 250.87 | 254.54 | 7,489,938 | +3.29(+1.31%) |
Nov 15, 2019 | 238.85 | 257.00 | 238.15 | 251.25 | 10,870,793 | +12.66(+5.30%) |
Nov 14, 2019 | 236.70 | 238.82 | 236.39 | 238.59 | 2,253,789 | +2.11(+0.89%) |
Nov 13, 2019 | 237.69 | 239.57 | 236.13 | 236.48 | 3,671,034 | -1.57(-0.66%) |
Nov 12, 2019 | 236.50 | 238.52 | 236.33 | 238.05 | 2,029,242 | +1.08(+0.46%) |
Nov 11, 2019 | 237.86 | 239.18 | 236.26 | 236.97 | 1,893,158 | -2.69(-1.12%) |
Nov 08, 2019 | 239.47 | 240.93 | 237.81 | 239.65 | 2,359,188 | +0.48(+0.20%) |
Nov 07, 2019 | 234.97 | 239.45 | 234.33 | 239.18 | 3,908,588 | +5.54(+2.37%) |
Nov 06, 2019 | 232.88 | 235.01 | 232.30 | 233.64 | 3,932,272 | +0.21(+0.09%) |
Nov 05, 2019 | 236.64 | 237.13 | 233.24 | 233.43 | 5,782,955 | -0.89(-0.38%) |
Nov 04, 2019 | 236.54 | 236.72 | 233.07 | 234.32 | 3,416,144 | -0.89(-0.38%) |
Nov 01, 2019 | 236.87 | 239.06 | 235.17 | 235.21 | 3,130,465 | -0.46(-0.19%) |
Oct 31, 2019 | 237.24 | 238.49 | 233.07 | 235.67 | 4,246,528 | -1.96(-0.82%) |
Oct 30, 2019 | 235.18 | 238.07 | 235.00 | 237.63 | 3,537,999 | +2.34(+0.99%) |
Oct 29, 2019 | 230.39 | 236.14 | 229.71 | 235.29 | 3,783,906 | +4.89(+2.12%) |
Oct 28, 2019 | 228.73 | 231.65 | 228.41 | 230.40 | 3,170,799 | +2.00(+0.87%) |
Oct 25, 2019 | 227.47 | 229.50 | 225.83 | 228.41 | 3,018,413 | +0.37(+0.16%) |
Oct 24, 2019 | 231.31 | 231.74 | 227.47 | 228.03 | 2,755,265 | -3.07(-1.33%) |
Oct 23, 2019 | 231.65 | 234.78 | 230.10 | 231.10 | 4,193,255 | -1.57(-0.67%) |
Oct 22, 2019 | 227.22 | 234.55 | 226.76 | 232.67 | 6,216,460 | +5.19(+2.28%) |
Oct 21, 2019 | 228.51 | 229.05 | 225.83 | 227.48 | 3,408,803 | -1.32(-0.58%) |
Oct 18, 2019 | 227.98 | 229.80 | 225.47 | 228.81 | 5,279,061 | +1.56(+0.69%) |
Oct 17, 2019 | 222.60 | 228.12 | 221.28 | 227.25 | 7,106,563 | +6.23(+2.82%) |
Oct 16, 2019 | 220.37 | 221.48 | 218.31 | 221.02 | 5,794,060 | -1.49(-0.67%) |
Oct 15, 2019 | 217.01 | 223.68 | 215.52 | 222.51 | 14,441,413 | +16.79(+8.16%) |
Oct 14, 2019 | 206.69 | 208.29 | 205.08 | 205.72 | 4,602,254 | -1.38(-0.67%) |
Oct 11, 2019 | 210.34 | 213.43 | 206.66 | 207.10 | 6,346,818 | -1.55(-0.74%) |
Oct 10, 2019 | 203.49 | 209.03 | 202.86 | 208.65 | 5,685,662 | +1.54(+0.74%) |
Oct 09, 2019 | 206.77 | 208.41 | 205.33 | 207.11 | 4,828,720 | +1.84(+0.89%) |
Oct 08, 2019 | 204.70 | 207.02 | 203.68 | 205.28 | 5,230,486 | -1.05(-0.51%) |
Oct 07, 2019 | 204.29 | 207.53 | 204.23 | 206.33 | 4,156,746 | +1.34(+0.66%) |
Oct 04, 2019 | 202.23 | 205.04 | 200.64 | 204.99 | 3,979,266 | +4.14(+2.06%) |
Oct 03, 2019 | 201.10 | 201.78 | 198.69 | 200.85 | 4,162,510 | -1.30(-0.64%) |
Oct 02, 2019 | 201.58 | 204.58 | 200.77 | 202.14 | 5,281,257 | -0.43(-0.21%) |
Oct 01, 2019 | 204.42 | 204.42 | 197.79 | 202.57 | 5,929,317 | -0.10(-0.05%) |
Sep 30, 2019 | 199.04 | 203.80 | 198.76 | 202.68 | 5,715,219 | +1.92(+0.96%) |
Sep 27, 2019 | 203.48 | 204.13 | 200.53 | 200.75 | 5,184,916 | -0.21(-0.10%) |
Sep 26, 2019 | 208.01 | 208.56 | 199.05 | 200.96 | 11,215,331 | -6.24(-3.01%) |
Sep 25, 2019 | 209.17 | 211.24 | 207.16 | 207.20 | 5,018,762 | -2.64(-1.26%) |
Sep 24, 2019 | 213.92 | 214.35 | 207.90 | 209.84 | 5,412,033 | -3.52(-1.65%) |
Sep 23, 2019 | 214.29 | 215.23 | 212.93 | 213.35 | 3,735,680 | -3.84(-1.77%) |
Sep 20, 2019 | 218.95 | 219.16 | 216.29 | 217.19 | 6,706,454 | +0.04(+0.02%) |
Sep 19, 2019 | 216.37 | 218.18 | 215.65 | 217.16 | 2,922,847 | +2.09(+0.97%) |
Sep 18, 2019 | 215.25 | 217.42 | 213.78 | 215.07 | 3,192,260 | -1.78(-0.82%) |
Sep 17, 2019 | 217.36 | 218.22 | 215.59 | 216.85 | 2,582,289 | -1.78(-0.82%) |
Sep 16, 2019 | 217.13 | 220.14 | 216.50 | 218.63 | 3,188,455 | +0.77(+0.35%) |
Sep 13, 2019 | 217.29 | 220.62 | 215.94 | 217.87 | 4,849,942 | +4.28(+2.00%) |
Sep 12, 2019 | 218.13 | 219.43 | 213.22 | 213.59 | 5,075,915 | -3.81(-1.75%) |
Sep 11, 2019 | 215.81 | 217.44 | 212.18 | 217.40 | 3,412,702 | +1.62(+0.75%) |
Sep 10, 2019 | 214.84 | 217.47 | 214.26 | 215.78 | 4,586,850 | +1.65(+0.77%) |
Sep 09, 2019 | 212.56 | 215.35 | 212.16 | 214.12 | 4,196,783 | +1.56(+0.73%) |
Sep 06, 2019 | 213.65 | 215.31 | 212.19 | 212.56 | 4,506,633 | -0.55(-0.26%) |
Sep 05, 2019 | 213.49 | 214.90 | 211.25 | 213.11 | 4,586,122 | +2.66(+1.26%) |
Sep 04, 2019 | 215.30 | 216.23 | 210.25 | 210.46 | 4,891,236 | -3.61(-1.69%) |