Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 247.83 | 248.17 | 244.79 | 245.92 | 303,236 | -3.12(-1.25%) |
Nov 27, 2019 | 244.70 | 249.28 | 243.20 | 249.04 | 895,912 | +4.09(+1.67%) |
Nov 26, 2019 | 240.77 | 245.32 | 240.13 | 244.96 | 1,111,225 | +4.96(+2.06%) |
Nov 25, 2019 | 242.66 | 243.90 | 239.35 | 240.00 | 687,024 | -3.08(-1.27%) |
Nov 22, 2019 | 245.26 | 246.29 | 241.88 | 243.08 | 516,892 | +0.44(+0.18%) |
Nov 21, 2019 | 248.10 | 248.64 | 242.39 | 242.64 | 528,748 | -5.58(-2.25%) |
Nov 20, 2019 | 245.68 | 249.97 | 245.54 | 248.22 | 662,038 | +1.49(+0.61%) |
Nov 19, 2019 | 245.75 | 248.17 | 244.16 | 246.73 | 514,890 | +1.68(+0.69%) |
Nov 18, 2019 | 244.19 | 246.99 | 243.10 | 245.04 | 627,213 | +0.02(+0.01%) |
Nov 15, 2019 | 247.25 | 248.76 | 244.47 | 245.03 | 689,364 | -3.10(-1.25%) |
Nov 14, 2019 | 242.93 | 248.31 | 241.22 | 248.12 | 637,460 | +3.94(+1.61%) |
Nov 13, 2019 | 241.43 | 244.57 | 236.94 | 244.18 | 1,770,274 | -3.45(-1.39%) |
Nov 12, 2019 | 249.04 | 250.89 | 247.07 | 247.64 | 1,247,005 | -1.68(-0.68%) |
Nov 11, 2019 | 248.69 | 250.53 | 248.45 | 249.32 | 455,344 | -0.26(-0.10%) |
Nov 08, 2019 | 250.53 | 252.54 | 248.86 | 249.58 | 658,528 | -1.07(-0.43%) |
Nov 07, 2019 | 252.84 | 253.26 | 250.40 | 250.65 | 597,857 | -0.38(-0.15%) |
Nov 06, 2019 | 253.62 | 253.62 | 249.54 | 251.03 | 605,332 | -1.93(-0.76%) |
Nov 05, 2019 | 256.78 | 256.78 | 251.50 | 252.97 | 472,559 | -2.59(-1.01%) |
Nov 04, 2019 | 255.63 | 257.69 | 253.22 | 255.55 | 445,893 | +0.79(+0.31%) |
Nov 01, 2019 | 256.67 | 257.31 | 253.00 | 254.76 | 662,817 | +0.21(+0.08%) |
Oct 31, 2019 | 261.97 | 263.25 | 254.36 | 254.56 | 706,321 | -7.19(-2.75%) |
Oct 30, 2019 | 260.65 | 261.97 | 258.96 | 261.75 | 373,948 | +1.65(+0.63%) |
Oct 29, 2019 | 256.37 | 261.77 | 256.26 | 260.10 | 478,657 | +2.59(+1.00%) |
Oct 28, 2019 | 257.23 | 258.24 | 256.36 | 257.51 | 357,454 | +1.37(+0.54%) |
Oct 25, 2019 | 258.01 | 258.31 | 255.68 | 256.14 | 289,718 | -1.89(-0.73%) |
Oct 24, 2019 | 254.53 | 258.32 | 253.87 | 258.03 | 426,222 | +3.99(+1.57%) |
Oct 23, 2019 | 251.91 | 254.08 | 250.79 | 254.04 | 308,465 | +1.89(+0.75%) |
Oct 22, 2019 | 256.12 | 256.42 | 251.94 | 252.15 | 284,510 | -3.66(-1.43%) |
Oct 21, 2019 | 255.85 | 257.67 | 254.34 | 255.81 | 321,607 | +0.64(+0.25%) |
Oct 18, 2019 | 254.47 | 255.82 | 252.78 | 255.16 | 481,386 | +0.93(+0.37%) |
Oct 17, 2019 | 254.64 | 255.49 | 252.18 | 254.24 | 398,317 | +1.29(+0.51%) |
Oct 16, 2019 | 255.04 | 255.04 | 251.81 | 252.95 | 444,394 | -2.35(-0.92%) |
Oct 15, 2019 | 252.62 | 255.34 | 252.03 | 255.30 | 499,473 | +3.33(+1.32%) |
Oct 14, 2019 | 253.64 | 254.19 | 251.83 | 251.97 | 547,870 | -1.58(-0.62%) |
Oct 11, 2019 | 256.10 | 257.50 | 253.26 | 253.55 | 469,038 | +1.46(+0.58%) |
Oct 10, 2019 | 249.53 | 252.69 | 248.33 | 252.09 | 416,407 | +6.38(+2.60%) |
Oct 09, 2019 | 247.43 | 250.54 | 245.72 | 245.72 | 291,377 | -0.94(-0.38%) |
Oct 08, 2019 | 245.27 | 248.99 | 243.75 | 246.66 | 742,741 | -0.61(-0.25%) |
Oct 07, 2019 | 248.59 | 249.15 | 246.13 | 247.26 | 325,826 | -1.79(-0.72%) |
Oct 04, 2019 | 246.45 | 249.37 | 245.85 | 249.05 | 469,988 | +4.01(+1.64%) |
Oct 03, 2019 | 244.51 | 245.77 | 240.53 | 245.04 | 487,412 | -0.30(-0.12%) |
Oct 02, 2019 | 248.17 | 248.22 | 243.26 | 245.35 | 724,120 | -3.26(-1.31%) |
Oct 01, 2019 | 254.42 | 254.70 | 248.58 | 248.61 | 549,055 | -5.41(-2.13%) |
Sep 30, 2019 | 253.15 | 255.39 | 251.52 | 254.02 | 597,838 | +1.87(+0.74%) |
Sep 27, 2019 | 254.08 | 255.92 | 250.33 | 252.15 | 947,153 | -1.79(-0.71%) |
Sep 26, 2019 | 252.34 | 254.57 | 251.14 | 253.94 | 745,925 | +1.33(+0.52%) |
Sep 25, 2019 | 248.24 | 253.82 | 246.50 | 252.62 | 1,826,248 | +13.72(+5.74%) |
Sep 24, 2019 | 242.80 | 244.35 | 238.04 | 238.90 | 658,349 | -2.38(-0.99%) |
Sep 23, 2019 | 241.07 | 241.95 | 239.11 | 241.27 | 744,143 | +0.82(+0.34%) |
Sep 20, 2019 | 239.44 | 243.38 | 238.69 | 240.45 | 1,198,031 | +2.24(+0.94%) |
Sep 19, 2019 | 235.80 | 239.67 | 235.80 | 238.21 | 522,192 | +1.66(+0.70%) |
Sep 18, 2019 | 236.98 | 236.98 | 233.92 | 236.56 | 577,415 | -0.26(-0.11%) |
Sep 17, 2019 | 234.95 | 237.19 | 234.95 | 236.82 | 407,845 | +2.36(+1.01%) |
Sep 16, 2019 | 232.60 | 235.93 | 231.18 | 234.46 | 813,314 | +0.74(+0.32%) |
Sep 13, 2019 | 233.65 | 234.61 | 231.74 | 233.72 | 906,201 | +0.16(+0.07%) |
Sep 12, 2019 | 234.77 | 236.63 | 233.44 | 233.56 | 755,083 | +0.46(+0.20%) |
Sep 11, 2019 | 236.86 | 236.87 | 231.92 | 233.10 | 927,439 | -2.79(-1.18%) |
Sep 10, 2019 | 240.23 | 240.82 | 233.99 | 235.89 | 1,105,946 | -6.34(-2.62%) |
Sep 09, 2019 | 253.50 | 253.50 | 241.82 | 242.23 | 981,624 | -9.98(-3.96%) |
Sep 06, 2019 | 253.16 | 255.13 | 251.98 | 252.21 | 304,389 | -1.00(-0.39%) |
Sep 05, 2019 | 252.90 | 256.05 | 252.38 | 253.20 | 401,892 | +3.06(+1.22%) |
Sep 04, 2019 | 248.38 | 251.39 | 246.34 | 250.14 | 683,972 | +3.87(+1.57%) |