Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.67 | 297,891 | +0.97(+0.39%) |
Nov 27, 2019 | 250.44 | 250.45 | 242.03 | 247.70 | 672,913 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.82 | 248.53 | 249.23 | 916,283 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.83 | 248.19 | 253.29 | 687,239 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,665 | +2.25(+0.92%) |
Nov 21, 2019 | 247.20 | 248.79 | 243.50 | 245.25 | 414,817 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.75 | 243.49 | 245.96 | 1,045,992 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.88 | 243.66 | 247.05 | 641,675 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.73 | 238.87 | 242.73 | 503,182 | +2.88(+1.20%) |
Nov 15, 2019 | 239.86 | 240.82 | 237.31 | 239.85 | 585,880 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.92 | 234.90 | 239.85 | 549,981 | +1.41(+0.59%) |
Nov 13, 2019 | 234.71 | 239.63 | 234.54 | 238.44 | 303,254 | +2.90(+1.23%) |
Nov 12, 2019 | 234.41 | 237.14 | 233.74 | 235.54 | 449,200 | +1.13(+0.48%) |
Nov 11, 2019 | 232.19 | 236.26 | 229.69 | 234.41 | 222,112 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.47 | 233.31 | 234.41 | 386,604 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.02 | 528,122 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.21 | 230.85 | 372,549 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,947 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.48 | 233.05 | 235.17 | 476,352 | -0.12(-0.05%) |
Nov 01, 2019 | 226.60 | 235.37 | 226.60 | 235.28 | 557,278 | +10.86(+4.84%) |
Oct 31, 2019 | 223.81 | 227.09 | 221.34 | 224.43 | 798,998 | +5.19(+2.36%) |
Oct 30, 2019 | 217.19 | 219.24 | 214.15 | 219.24 | 514,570 | +1.02(+0.47%) |
Oct 29, 2019 | 214.77 | 220.59 | 214.77 | 218.22 | 503,233 | +2.91(+1.35%) |
Oct 28, 2019 | 214.70 | 216.68 | 213.10 | 215.31 | 362,450 | +2.71(+1.27%) |
Oct 25, 2019 | 212.27 | 214.56 | 211.72 | 212.60 | 242,685 | -0.36(-0.17%) |
Oct 24, 2019 | 209.71 | 214.43 | 209.41 | 212.96 | 345,301 | +4.07(+1.95%) |
Oct 23, 2019 | 206.82 | 209.28 | 204.86 | 208.90 | 935,929 | +1.87(+0.90%) |
Oct 22, 2019 | 216.38 | 217.09 | 206.18 | 207.03 | 530,567 | -9.35(-4.32%) |
Oct 21, 2019 | 216.04 | 216.59 | 212.89 | 216.38 | 318,075 | +1.67(+0.78%) |
Oct 18, 2019 | 218.22 | 218.25 | 213.15 | 214.70 | 292,226 | -4.43(-2.02%) |
Oct 17, 2019 | 216.90 | 219.38 | 216.30 | 219.13 | 262,586 | +2.92(+1.35%) |
Oct 16, 2019 | 217.13 | 217.85 | 211.82 | 216.22 | 349,655 | -1.05(-0.48%) |
Oct 15, 2019 | 216.71 | 219.25 | 215.97 | 217.27 | 299,219 | +1.89(+0.88%) |
Oct 14, 2019 | 215.56 | 217.87 | 214.87 | 215.38 | 274,255 | -0.21(-0.10%) |
Oct 11, 2019 | 218.78 | 218.78 | 215.28 | 215.59 | 384,931 | +2.56(+1.20%) |
Oct 10, 2019 | 209.29 | 214.27 | 208.18 | 213.03 | 433,901 | +3.04(+1.45%) |
Oct 09, 2019 | 208.55 | 211.67 | 207.89 | 209.99 | 283,916 | +4.75(+2.31%) |
Oct 08, 2019 | 209.10 | 209.58 | 203.81 | 205.24 | 418,965 | -6.01(-2.84%) |
Oct 07, 2019 | 210.19 | 212.85 | 210.04 | 211.25 | 321,478 | -0.21(-0.10%) |
Oct 04, 2019 | 209.49 | 211.93 | 208.14 | 211.46 | 371,031 | +3.03(+1.46%) |
Oct 03, 2019 | 203.38 | 209.23 | 201.25 | 208.43 | 717,257 | +4.92(+2.42%) |
Oct 02, 2019 | 205.07 | 205.53 | 202.12 | 203.51 | 636,194 | -3.38(-1.63%) |
Oct 01, 2019 | 208.41 | 211.10 | 206.81 | 206.89 | 495,665 | -1.46(-0.70%) |
Sep 30, 2019 | 206.56 | 210.47 | 204.96 | 208.34 | 645,446 | +1.78(+0.86%) |
Sep 27, 2019 | 216.92 | 218.26 | 203.86 | 206.56 | 819,613 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.18 | 213.18 | 213.89 | 404,380 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.95 | 217.25 | 357,429 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.27 | 214.90 | 215.86 | 504,935 | -0.34(-0.15%) |
Sep 23, 2019 | 215.92 | 217.12 | 214.38 | 216.20 | 488,936 | +0.22(+0.10%) |
Sep 20, 2019 | 225.87 | 226.84 | 215.91 | 215.98 | 924,860 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.73 | 222.33 | 225.22 | 411,439 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.65 | 630,560 | -6.12(-2.67%) |
Sep 17, 2019 | 220.50 | 230.27 | 220.39 | 229.77 | 863,001 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.32 | 217.41 | 220.06 | 600,301 | +0.34(+0.16%) |
Sep 13, 2019 | 222.92 | 223.35 | 215.97 | 219.72 | 575,673 | -2.63(-1.18%) |
Sep 12, 2019 | 219.40 | 225.28 | 219.40 | 222.35 | 886,739 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.91 | 950,285 | -1.65(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,368 | -8.69(-3.82%) |
Sep 09, 2019 | 232.88 | 234.14 | 224.94 | 227.25 | 798,822 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.84 | 586,751 | +5.59(+2.48%) |
Sep 05, 2019 | 222.70 | 225.88 | 220.72 | 225.26 | 402,514 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.34 | 217.54 | 220.25 | 636,135 | -3.15(-1.41%) |