Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 254.08 | 256.36 | 254.08 | 254.69 | 317,200 | -0.76(-0.30%) |
Nov 27, 2019 | 253.84 | 255.55 | 251.48 | 255.45 | 375,000 | +2.97(+1.18%) |
Nov 26, 2019 | 249.81 | 252.66 | 248.43 | 252.48 | 406,152 | +3.06(+1.23%) |
Nov 25, 2019 | 248.05 | 255.18 | 246.92 | 249.42 | 452,932 | +3.04(+1.23%) |
Nov 22, 2019 | 246.72 | 248.32 | 244.30 | 246.38 | 417,500 | +0.00(+0.00%) |
Nov 21, 2019 | 246.37 | 247.38 | 244.93 | 246.38 | 606,221 | +0.89(+0.36%) |
Nov 20, 2019 | 241.54 | 246.70 | 241.54 | 245.49 | 507,420 | +3.07(+1.27%) |
Nov 19, 2019 | 240.00 | 243.36 | 239.48 | 242.42 | 498,865 | +3.75(+1.57%) |
Nov 18, 2019 | 234.60 | 239.84 | 234.01 | 238.67 | 685,243 | +3.52(+1.50%) |
Nov 15, 2019 | 230.13 | 235.59 | 229.16 | 235.15 | 621,900 | +5.78(+2.52%) |
Nov 14, 2019 | 227.92 | 230.72 | 227.78 | 229.37 | 282,762 | +0.37(+0.16%) |
Nov 13, 2019 | 228.67 | 229.46 | 227.00 | 229.00 | 442,114 | -1.21(-0.53%) |
Nov 12, 2019 | 227.39 | 231.30 | 227.31 | 230.21 | 413,466 | +2.86(+1.26%) |
Nov 11, 2019 | 223.69 | 228.40 | 222.65 | 227.35 | 328,143 | +3.04(+1.36%) |
Nov 08, 2019 | 223.95 | 224.94 | 221.83 | 224.31 | 597,400 | -0.91(-0.40%) |
Nov 07, 2019 | 210.00 | 228.03 | 206.72 | 225.22 | 739,135 | +6.49(+2.97%) |
Nov 06, 2019 | 217.51 | 219.70 | 216.55 | 218.73 | 483,772 | +0.77(+0.35%) |
Nov 05, 2019 | 218.07 | 220.44 | 217.36 | 217.96 | 555,423 | +0.49(+0.23%) |
Nov 04, 2019 | 221.61 | 222.72 | 217.00 | 217.47 | 559,178 | -2.53(-1.15%) |
Nov 01, 2019 | 222.38 | 225.12 | 219.49 | 220.00 | 792,600 | -0.15(-0.07%) |
Oct 31, 2019 | 224.34 | 225.03 | 219.65 | 220.15 | 417,570 | -5.04(-2.24%) |
Oct 30, 2019 | 223.08 | 225.42 | 221.13 | 225.19 | 274,609 | +2.89(+1.30%) |
Oct 29, 2019 | 222.43 | 225.55 | 222.00 | 222.30 | 294,788 | -1.33(-0.59%) |
Oct 28, 2019 | 221.43 | 224.46 | 220.31 | 223.63 | 338,251 | +3.38(+1.53%) |
Oct 25, 2019 | 221.12 | 223.22 | 219.94 | 220.25 | 298,200 | -1.27(-0.57%) |
Oct 24, 2019 | 217.85 | 221.80 | 217.00 | 221.52 | 370,079 | +5.44(+2.52%) |
Oct 23, 2019 | 215.43 | 218.12 | 213.67 | 216.08 | 358,121 | +1.76(+0.82%) |
Oct 22, 2019 | 220.09 | 220.92 | 214.20 | 214.32 | 542,406 | -4.46(-2.04%) |
Oct 21, 2019 | 219.24 | 220.91 | 218.01 | 218.78 | 304,790 | +0.35(+0.16%) |
Oct 18, 2019 | 220.21 | 222.73 | 216.10 | 218.43 | 458,800 | -2.44(-1.10%) |
Oct 17, 2019 | 224.03 | 224.59 | 220.64 | 220.87 | 361,831 | -1.31(-0.59%) |
Oct 16, 2019 | 226.00 | 226.00 | 221.46 | 222.18 | 426,114 | -4.64(-2.05%) |
Oct 15, 2019 | 225.80 | 229.20 | 225.22 | 226.82 | 275,624 | +1.56(+0.69%) |
Oct 14, 2019 | 223.41 | 225.79 | 223.17 | 225.26 | 258,496 | +1.10(+0.49%) |
Oct 11, 2019 | 224.13 | 227.68 | 222.32 | 224.16 | 337,600 | +3.49(+1.58%) |
Oct 10, 2019 | 219.50 | 222.12 | 219.44 | 220.67 | 260,141 | +0.18(+0.08%) |
Oct 09, 2019 | 219.59 | 221.29 | 219.16 | 220.49 | 295,036 | +3.86(+1.78%) |
Oct 08, 2019 | 221.10 | 222.41 | 216.52 | 216.63 | 299,218 | -6.49(-2.91%) |
Oct 07, 2019 | 224.34 | 224.89 | 222.49 | 223.12 | 330,899 | -1.51(-0.67%) |
Oct 04, 2019 | 220.66 | 224.99 | 220.49 | 224.63 | 326,900 | +4.39(+1.99%) |
Oct 03, 2019 | 214.81 | 220.38 | 213.18 | 220.24 | 381,662 | +4.20(+1.94%) |
Oct 02, 2019 | 215.30 | 216.39 | 211.66 | 216.04 | 344,708 | -0.69(-0.32%) |
Oct 01, 2019 | 221.83 | 223.98 | 216.51 | 216.73 | 528,799 | -4.63(-2.09%) |
Sep 30, 2019 | 218.00 | 221.78 | 217.19 | 221.36 | 386,108 | +4.27(+1.97%) |
Sep 27, 2019 | 220.23 | 220.34 | 215.06 | 217.09 | 518,100 | -2.99(-1.36%) |
Sep 26, 2019 | 216.20 | 220.72 | 215.94 | 220.08 | 373,390 | +4.44(+2.06%) |
Sep 25, 2019 | 213.16 | 216.17 | 211.46 | 215.64 | 410,309 | +1.78(+0.83%) |
Sep 24, 2019 | 217.68 | 219.44 | 213.00 | 213.86 | 369,793 | -2.87(-1.32%) |
Sep 23, 2019 | 215.26 | 217.58 | 214.36 | 216.73 | 283,927 | +0.16(+0.07%) |
Sep 20, 2019 | 219.58 | 220.46 | 215.30 | 216.57 | 594,100 | -2.48(-1.13%) |
Sep 19, 2019 | 218.53 | 220.82 | 216.80 | 219.05 | 411,054 | +1.46(+0.67%) |
Sep 18, 2019 | 215.62 | 217.87 | 214.25 | 217.59 | 593,495 | +1.46(+0.68%) |
Sep 17, 2019 | 213.03 | 216.78 | 212.63 | 216.13 | 486,359 | +4.00(+1.89%) |
Sep 16, 2019 | 210.46 | 216.00 | 210.45 | 212.13 | 453,289 | +0.00(+0.00%) |
Sep 13, 2019 | 216.99 | 217.86 | 211.16 | 212.13 | 536,300 | +1.05(+0.50%) |
Sep 12, 2019 | 216.69 | 217.88 | 208.98 | 211.08 | 667,813 | -3.51(-1.64%) |
Sep 11, 2019 | 211.15 | 215.03 | 210.79 | 214.59 | 591,801 | +4.21(+2.00%) |
Sep 10, 2019 | 214.11 | 214.11 | 209.09 | 210.38 | 667,026 | -4.20(-1.96%) |
Sep 09, 2019 | 218.93 | 219.03 | 211.62 | 214.58 | 772,876 | -3.01(-1.38%) |
Sep 06, 2019 | 218.24 | 219.86 | 216.64 | 217.59 | 384,600 | -0.50(-0.23%) |
Sep 05, 2019 | 215.18 | 219.40 | 213.70 | 218.09 | 669,835 | +5.60(+2.64%) |
Sep 04, 2019 | 207.63 | 212.51 | 207.63 | 212.49 | 403,710 | +6.48(+3.15%) |