Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 257.82 | 258.07 | 257.40 | 257.50 | 885,721 | -0.88(-0.34%) |
Nov 27, 2019 | 258.11 | 258.38 | 257.56 | 258.38 | 1,953,430 | +0.50(+0.20%) |
Nov 26, 2019 | 257.61 | 258.08 | 257.19 | 257.88 | 1,418,702 | +0.51(+0.20%) |
Nov 25, 2019 | 256.34 | 257.37 | 256.30 | 257.37 | 1,976,043 | +1.78(+0.70%) |
Nov 22, 2019 | 255.15 | 255.74 | 254.61 | 255.59 | 1,548,757 | +1.04(+0.41%) |
Nov 21, 2019 | 255.10 | 255.18 | 254.03 | 254.54 | 1,507,965 | -0.44(-0.17%) |
Nov 20, 2019 | 255.38 | 255.62 | 253.62 | 254.98 | 2,687,934 | -1.03(-0.40%) |
Nov 19, 2019 | 257.39 | 257.40 | 255.60 | 256.02 | 2,103,941 | -0.86(-0.34%) |
Nov 18, 2019 | 256.41 | 256.96 | 256.27 | 256.88 | 1,954,501 | +0.30(+0.12%) |
Nov 15, 2019 | 255.60 | 256.59 | 255.25 | 256.58 | 2,578,934 | +2.07(+0.82%) |
Nov 14, 2019 | 254.22 | 254.62 | 253.50 | 254.50 | 1,729,915 | +0.13(+0.05%) |
Nov 13, 2019 | 252.81 | 254.69 | 252.65 | 254.37 | 2,838,825 | +0.69(+0.27%) |
Nov 12, 2019 | 253.81 | 254.32 | 253.08 | 253.68 | 1,851,649 | +0.12(+0.05%) |
Nov 11, 2019 | 252.31 | 253.79 | 251.94 | 253.56 | 1,890,013 | +0.08(+0.03%) |
Nov 08, 2019 | 253.56 | 253.63 | 252.54 | 253.48 | 1,653,496 | +0.02(+0.01%) |
Nov 07, 2019 | 253.01 | 254.37 | 253.01 | 253.46 | 3,305,260 | +2.06(+0.82%) |
Nov 06, 2019 | 251.60 | 251.78 | 250.66 | 251.40 | 1,755,322 | -0.01(-0.00%) |
Nov 05, 2019 | 251.66 | 252.05 | 251.06 | 251.41 | 1,865,073 | +0.24(+0.09%) |
Nov 04, 2019 | 251.34 | 251.63 | 250.63 | 251.17 | 1,688,452 | +1.11(+0.44%) |
Nov 01, 2019 | 248.71 | 250.06 | 248.56 | 250.06 | 3,267,861 | +2.62(+1.06%) |
Oct 31, 2019 | 248.45 | 248.53 | 246.16 | 247.45 | 3,305,585 | -1.15(-0.46%) |
Oct 30, 2019 | 247.81 | 248.83 | 246.90 | 248.60 | 2,344,521 | +0.80(+0.32%) |
Oct 29, 2019 | 247.44 | 248.47 | 247.29 | 247.81 | 3,154,000 | +0.06(+0.02%) |
Oct 28, 2019 | 247.72 | 248.46 | 247.18 | 247.75 | 1,978,766 | +1.11(+0.45%) |
Oct 25, 2019 | 244.92 | 247.12 | 244.84 | 246.64 | 1,995,410 | +1.48(+0.60%) |
Oct 24, 2019 | 246.11 | 246.20 | 244.32 | 245.16 | 2,018,468 | -0.24(-0.10%) |
Oct 23, 2019 | 245.29 | 246.00 | 244.59 | 245.40 | 1,860,054 | +0.38(+0.16%) |
Oct 22, 2019 | 245.62 | 246.44 | 244.96 | 245.01 | 2,775,241 | -0.36(-0.15%) |
Oct 21, 2019 | 245.23 | 245.52 | 244.63 | 245.37 | 1,512,529 | +0.52(+0.21%) |
Oct 18, 2019 | 246.65 | 251.58 | 244.83 | 244.85 | 2,449,802 | -2.35(-0.95%) |
Oct 17, 2019 | 247.46 | 247.90 | 246.59 | 247.20 | 2,071,039 | +0.28(+0.11%) |
Oct 16, 2019 | 246.66 | 247.36 | 246.30 | 246.92 | 2,645,819 | -0.13(-0.05%) |
Oct 15, 2019 | 246.05 | 247.94 | 245.81 | 247.05 | 3,473,094 | +2.16(+0.88%) |
Oct 14, 2019 | 244.66 | 245.69 | 244.51 | 244.90 | 1,324,001 | -0.27(-0.11%) |
Oct 11, 2019 | 244.81 | 246.98 | 244.68 | 245.17 | 4,578,873 | +2.88(+1.19%) |
Oct 10, 2019 | 240.66 | 243.22 | 240.55 | 242.29 | 2,657,730 | +1.44(+0.60%) |
Oct 09, 2019 | 240.85 | 241.59 | 239.98 | 240.84 | 2,246,990 | +1.69(+0.71%) |
Oct 08, 2019 | 240.12 | 241.56 | 238.94 | 239.15 | 4,309,261 | -2.89(-1.19%) |
Oct 07, 2019 | 242.21 | 243.65 | 241.54 | 242.04 | 2,562,846 | -0.84(-0.35%) |
Oct 04, 2019 | 240.34 | 243.06 | 240.20 | 242.88 | 3,532,348 | +3.34(+1.39%) |
Oct 03, 2019 | 237.99 | 239.56 | 235.31 | 239.55 | 6,217,405 | +1.18(+0.49%) |
Oct 02, 2019 | 241.42 | 241.42 | 237.32 | 238.37 | 7,693,275 | -4.37(-1.80%) |
Oct 01, 2019 | 246.63 | 247.12 | 242.69 | 242.74 | 3,902,726 | -3.37(-1.37%) |
Sep 30, 2019 | 245.49 | 246.70 | 245.49 | 246.10 | 2,330,839 | +1.09(+0.44%) |
Sep 27, 2019 | 246.47 | 246.82 | 244.11 | 245.01 | 3,469,675 | -0.81(-0.33%) |
Sep 26, 2019 | 246.86 | 246.86 | 244.93 | 245.83 | 2,632,312 | -0.64(-0.26%) |
Sep 25, 2019 | 245.39 | 246.97 | 244.49 | 246.47 | 3,733,615 | +1.47(+0.60%) |
Sep 24, 2019 | 247.24 | 247.41 | 244.00 | 245.00 | 4,092,486 | -1.27(-0.52%) |
Sep 23, 2019 | 245.25 | 246.82 | 245.09 | 246.27 | 2,089,484 | +0.10(+0.04%) |
Sep 20, 2019 | 248.12 | 248.46 | 246.02 | 246.17 | 4,463,589 | -1.39(-0.56%) |
Sep 19, 2019 | 248.52 | 249.18 | 247.29 | 247.56 | 3,583,443 | -0.50(-0.20%) |
Sep 18, 2019 | 247.39 | 248.21 | 245.79 | 248.06 | 3,350,632 | +0.37(+0.15%) |
Sep 17, 2019 | 246.80 | 247.70 | 246.60 | 247.69 | 1,932,793 | +0.36(+0.14%) |
Sep 16, 2019 | 247.72 | 248.28 | 246.99 | 247.33 | 4,468,372 | -1.30(-0.52%) |
Sep 13, 2019 | 249.02 | 249.25 | 248.51 | 248.63 | 2,392,979 | +0.25(+0.10%) |
Sep 12, 2019 | 248.65 | 249.40 | 247.59 | 248.38 | 3,587,272 | +0.57(+0.23%) |
Sep 11, 2019 | 246.01 | 247.84 | 245.55 | 247.80 | 2,064,476 | +2.10(+0.85%) |
Sep 10, 2019 | 244.88 | 245.73 | 244.03 | 245.71 | 2,909,534 | +0.54(+0.22%) |
Sep 09, 2019 | 245.21 | 245.72 | 244.47 | 245.17 | 2,458,920 | +0.44(+0.18%) |
Sep 06, 2019 | 244.50 | 245.30 | 243.90 | 244.73 | 2,708,411 | +0.58(+0.24%) |
Sep 05, 2019 | 243.28 | 245.09 | 243.25 | 244.15 | 3,970,100 | +3.42(+1.42%) |
Sep 04, 2019 | 240.41 | 240.75 | 239.67 | 240.73 | 2,160,641 | +2.29(+0.96%) |