Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 233.30 | 234.24 | 231.27 | 231.73 | 127,200 | -3.14(-1.34%) |
Nov 27, 2019 | 234.48 | 235.73 | 233.31 | 234.87 | 146,100 | +1.90(+0.82%) |
Nov 26, 2019 | 235.37 | 235.82 | 232.20 | 232.97 | 292,045 | -2.78(-1.18%) |
Nov 25, 2019 | 232.42 | 236.33 | 230.80 | 235.75 | 224,235 | +4.73(+2.05%) |
Nov 22, 2019 | 228.57 | 232.17 | 227.99 | 231.02 | 481,700 | +3.09(+1.36%) |
Nov 21, 2019 | 230.00 | 230.63 | 226.68 | 227.93 | 291,215 | -0.45(-0.20%) |
Nov 20, 2019 | 228.17 | 229.70 | 224.18 | 228.38 | 517,549 | -1.12(-0.49%) |
Nov 19, 2019 | 230.16 | 231.26 | 227.13 | 229.50 | 550,517 | +0.32(+0.14%) |
Nov 18, 2019 | 234.14 | 234.14 | 228.73 | 229.18 | 564,406 | -4.88(-2.08%) |
Nov 15, 2019 | 234.01 | 234.36 | 231.33 | 234.06 | 239,900 | +1.11(+0.48%) |
Nov 14, 2019 | 232.66 | 233.91 | 231.30 | 232.95 | 254,943 | -1.17(-0.50%) |
Nov 13, 2019 | 234.94 | 235.57 | 231.65 | 234.12 | 332,109 | -4.56(-1.91%) |
Nov 12, 2019 | 237.58 | 241.11 | 235.39 | 238.68 | 337,752 | +1.47(+0.62%) |
Nov 11, 2019 | 236.62 | 238.58 | 234.32 | 237.21 | 253,140 | -1.39(-0.58%) |
Nov 08, 2019 | 237.05 | 239.84 | 236.20 | 238.60 | 307,500 | -0.85(-0.35%) |
Nov 07, 2019 | 235.50 | 241.94 | 234.34 | 239.45 | 744,656 | +7.98(+3.45%) |
Nov 06, 2019 | 239.15 | 239.53 | 231.36 | 231.47 | 680,287 | -8.06(-3.36%) |
Nov 05, 2019 | 238.50 | 241.11 | 234.32 | 239.53 | 411,555 | +1.57(+0.66%) |
Nov 04, 2019 | 233.02 | 238.69 | 233.02 | 237.96 | 622,964 | +7.07(+3.06%) |
Nov 01, 2019 | 225.00 | 230.99 | 224.11 | 230.89 | 413,800 | +9.41(+4.25%) |
Oct 31, 2019 | 224.17 | 224.81 | 218.36 | 221.48 | 491,490 | -5.21(-2.30%) |
Oct 30, 2019 | 227.94 | 229.10 | 223.83 | 226.69 | 478,370 | -2.46(-1.07%) |
Oct 29, 2019 | 224.55 | 229.81 | 224.49 | 229.15 | 463,632 | +1.87(+0.82%) |
Oct 28, 2019 | 222.26 | 228.36 | 221.00 | 227.28 | 646,640 | +7.49(+3.41%) |
Oct 25, 2019 | 208.43 | 221.75 | 208.40 | 219.79 | 670,400 | +12.08(+5.82%) |
Oct 24, 2019 | 210.99 | 211.88 | 206.62 | 207.71 | 518,847 | -2.42(-1.15%) |
Oct 23, 2019 | 209.86 | 211.31 | 208.93 | 210.13 | 338,819 | -0.03(-0.01%) |
Oct 22, 2019 | 209.44 | 212.79 | 206.34 | 210.16 | 399,524 | -0.32(-0.15%) |
Oct 21, 2019 | 207.98 | 211.37 | 206.97 | 210.48 | 371,150 | +5.76(+2.81%) |
Oct 18, 2019 | 203.66 | 205.87 | 202.85 | 204.72 | 465,500 | -0.12(-0.06%) |
Oct 17, 2019 | 207.58 | 207.58 | 202.87 | 204.84 | 374,106 | -0.35(-0.17%) |
Oct 16, 2019 | 205.91 | 209.25 | 204.01 | 205.19 | 468,593 | -1.58(-0.76%) |
Oct 15, 2019 | 200.75 | 208.45 | 198.71 | 206.77 | 437,336 | +7.33(+3.68%) |
Oct 14, 2019 | 199.52 | 200.98 | 198.74 | 199.44 | 487,677 | -2.72(-1.35%) |
Oct 11, 2019 | 197.93 | 204.94 | 197.45 | 202.16 | 796,800 | +9.72(+5.05%) |
Oct 10, 2019 | 192.09 | 196.05 | 190.83 | 192.44 | 475,951 | +1.59(+0.83%) |
Oct 09, 2019 | 191.30 | 191.94 | 188.94 | 190.85 | 395,564 | +2.52(+1.34%) |
Oct 08, 2019 | 193.69 | 193.69 | 188.02 | 188.33 | 645,283 | -9.01(-4.57%) |
Oct 07, 2019 | 197.04 | 200.15 | 195.34 | 197.34 | 416,967 | -0.33(-0.17%) |
Oct 04, 2019 | 196.98 | 198.53 | 192.01 | 197.67 | 520,800 | +2.11(+1.08%) |
Oct 03, 2019 | 193.98 | 196.20 | 189.18 | 195.56 | 762,335 | -0.24(-0.12%) |
Oct 02, 2019 | 195.73 | 198.53 | 192.28 | 195.80 | 506,589 | -3.13(-1.57%) |
Oct 01, 2019 | 212.07 | 213.49 | 198.14 | 198.93 | 676,833 | -10.02(-4.80%) |
Sep 30, 2019 | 208.18 | 209.75 | 206.90 | 208.95 | 429,481 | +2.80(+1.36%) |
Sep 27, 2019 | 208.44 | 212.91 | 205.41 | 206.15 | 529,600 | +0.10(+0.05%) |
Sep 26, 2019 | 212.42 | 213.70 | 205.73 | 206.05 | 625,876 | -8.00(-3.74%) |
Sep 25, 2019 | 208.15 | 214.36 | 206.42 | 214.05 | 544,982 | +6.42(+3.09%) |
Sep 24, 2019 | 215.51 | 216.84 | 207.15 | 207.63 | 562,148 | -7.94(-3.68%) |
Sep 23, 2019 | 214.42 | 216.09 | 211.11 | 215.57 | 430,029 | -1.01(-0.47%) |
Sep 20, 2019 | 215.80 | 218.66 | 214.10 | 216.58 | 727,900 | +0.52(+0.24%) |
Sep 19, 2019 | 215.97 | 220.59 | 214.01 | 216.06 | 491,538 | -1.79(-0.82%) |
Sep 18, 2019 | 212.80 | 219.08 | 211.09 | 217.85 | 636,172 | +4.42(+2.07%) |
Sep 17, 2019 | 219.66 | 220.22 | 210.75 | 213.43 | 541,633 | -7.93(-3.58%) |
Sep 16, 2019 | 221.43 | 223.00 | 219.55 | 221.36 | 373,293 | -2.65(-1.18%) |
Sep 13, 2019 | 221.42 | 227.29 | 221.42 | 224.01 | 691,300 | +6.25(+2.87%) |
Sep 12, 2019 | 218.27 | 220.91 | 215.50 | 217.76 | 677,673 | -4.32(-1.95%) |
Sep 11, 2019 | 219.23 | 222.14 | 213.41 | 222.08 | 465,700 | +3.95(+1.81%) |
Sep 10, 2019 | 212.26 | 218.28 | 211.63 | 218.13 | 745,445 | +6.40(+3.02%) |
Sep 09, 2019 | 203.90 | 212.93 | 201.75 | 211.73 | 698,532 | +10.45(+5.19%) |
Sep 06, 2019 | 199.78 | 202.19 | 197.71 | 201.28 | 332,800 | +1.50(+0.75%) |
Sep 05, 2019 | 195.90 | 201.43 | 195.55 | 199.78 | 402,563 | +7.68(+4.00%) |
Sep 04, 2019 | 192.55 | 193.81 | 190.76 | 192.10 | 294,900 | +2.09(+1.10%) |