Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 283.79 | 283.79 | 281.30 | 281.78 | 58,200 | -1.37(-0.48%) |
Nov 27, 2019 | 278.84 | 285.15 | 277.70 | 283.15 | 331,700 | +6.15(+2.22%) |
Nov 26, 2019 | 274.57 | 278.31 | 274.57 | 277.00 | 93,288 | +2.68(+0.98%) |
Nov 25, 2019 | 275.05 | 275.46 | 271.58 | 274.32 | 139,628 | -0.68(-0.25%) |
Nov 22, 2019 | 275.00 | 275.97 | 273.26 | 275.00 | 157,300 | +0.69(+0.25%) |
Nov 21, 2019 | 275.00 | 275.12 | 272.65 | 274.31 | 135,715 | -0.66(-0.24%) |
Nov 20, 2019 | 275.79 | 278.48 | 271.87 | 274.97 | 153,014 | -1.71(-0.62%) |
Nov 19, 2019 | 275.86 | 278.77 | 275.57 | 276.68 | 79,967 | +0.74(+0.27%) |
Nov 18, 2019 | 271.20 | 277.25 | 271.20 | 275.94 | 176,585 | +5.06(+1.87%) |
Nov 15, 2019 | 275.05 | 276.60 | 270.30 | 270.88 | 158,700 | -2.95(-1.08%) |
Nov 14, 2019 | 275.25 | 276.28 | 272.63 | 273.83 | 132,608 | -2.10(-0.76%) |
Nov 13, 2019 | 275.07 | 277.04 | 272.27 | 275.93 | 99,128 | +0.58(+0.21%) |
Nov 12, 2019 | 271.20 | 280.08 | 270.03 | 275.35 | 251,936 | +5.70(+2.11%) |
Nov 11, 2019 | 277.76 | 277.76 | 263.26 | 269.65 | 506,819 | -9.29(-3.33%) |
Nov 08, 2019 | 281.00 | 288.73 | 276.33 | 278.94 | 360,900 | -0.61(-0.22%) |
Nov 07, 2019 | 277.69 | 281.66 | 276.04 | 279.55 | 342,893 | +3.83(+1.39%) |
Nov 06, 2019 | 270.29 | 278.87 | 269.66 | 275.72 | 233,063 | +4.44(+1.64%) |
Nov 05, 2019 | 265.65 | 271.55 | 265.65 | 271.28 | 219,712 | +5.74(+2.16%) |
Nov 04, 2019 | 273.61 | 274.76 | 264.64 | 265.54 | 350,796 | -4.92(-1.82%) |
Nov 01, 2019 | 268.22 | 270.57 | 266.27 | 270.46 | 98,000 | +3.54(+1.33%) |
Oct 31, 2019 | 268.40 | 269.35 | 264.01 | 266.92 | 96,282 | -1.27(-0.47%) |
Oct 30, 2019 | 270.00 | 270.00 | 265.01 | 268.19 | 117,020 | -1.67(-0.62%) |
Oct 29, 2019 | 267.77 | 270.53 | 266.64 | 269.86 | 118,111 | +2.11(+0.79%) |
Oct 28, 2019 | 268.55 | 271.39 | 267.67 | 267.75 | 104,295 | +0.25(+0.09%) |
Oct 25, 2019 | 268.87 | 270.00 | 267.06 | 267.50 | 109,500 | -0.94(-0.35%) |
Oct 24, 2019 | 270.00 | 270.00 | 266.15 | 268.44 | 56,439 | -0.88(-0.33%) |
Oct 23, 2019 | 266.87 | 270.00 | 265.71 | 269.32 | 120,532 | +2.65(+0.99%) |
Oct 22, 2019 | 266.27 | 268.99 | 266.15 | 266.67 | 200,172 | +0.62(+0.23%) |
Oct 21, 2019 | 265.97 | 267.51 | 265.53 | 266.05 | 83,284 | +0.84(+0.32%) |
Oct 18, 2019 | 267.67 | 267.99 | 263.07 | 265.21 | 90,600 | -2.97(-1.11%) |
Oct 17, 2019 | 266.27 | 269.99 | 266.27 | 268.18 | 109,055 | +2.59(+0.98%) |
Oct 16, 2019 | 264.68 | 267.33 | 263.55 | 265.59 | 95,212 | +0.54(+0.20%) |
Oct 15, 2019 | 263.75 | 266.49 | 263.18 | 265.05 | 85,292 | +1.45(+0.55%) |
Oct 14, 2019 | 265.19 | 265.19 | 262.63 | 263.60 | 78,003 | -0.99(-0.37%) |
Oct 11, 2019 | 265.36 | 267.46 | 263.94 | 264.59 | 100,000 | +1.04(+0.39%) |
Oct 10, 2019 | 263.11 | 264.72 | 261.47 | 263.55 | 54,277 | +1.02(+0.39%) |
Oct 09, 2019 | 262.84 | 264.88 | 261.05 | 262.53 | 104,270 | +0.20(+0.08%) |
Oct 08, 2019 | 264.78 | 264.78 | 260.95 | 262.33 | 128,249 | -4.00(-1.50%) |
Oct 07, 2019 | 266.80 | 268.78 | 265.23 | 266.33 | 132,423 | -0.63(-0.24%) |
Oct 04, 2019 | 263.92 | 267.32 | 263.54 | 266.96 | 105,100 | +3.90(+1.48%) |
Oct 03, 2019 | 260.74 | 263.26 | 258.11 | 263.06 | 79,635 | +2.91(+1.12%) |
Oct 02, 2019 | 262.01 | 262.89 | 259.66 | 260.15 | 131,083 | -3.42(-1.30%) |
Oct 01, 2019 | 264.69 | 265.31 | 261.58 | 263.57 | 92,589 | +0.05(+0.02%) |
Sep 30, 2019 | 262.77 | 265.51 | 262.02 | 263.52 | 134,920 | +0.49(+0.19%) |
Sep 27, 2019 | 263.78 | 265.69 | 260.98 | 263.03 | 259,000 | -1.22(-0.46%) |
Sep 26, 2019 | 265.88 | 268.54 | 262.87 | 264.25 | 124,899 | -1.67(-0.63%) |
Sep 25, 2019 | 264.50 | 267.13 | 263.69 | 265.92 | 172,335 | +1.28(+0.48%) |
Sep 24, 2019 | 272.63 | 272.63 | 264.50 | 264.64 | 181,563 | -7.40(-2.72%) |
Sep 23, 2019 | 268.21 | 273.60 | 267.87 | 272.04 | 237,754 | +3.52(+1.31%) |
Sep 20, 2019 | 268.58 | 270.10 | 266.63 | 268.52 | 194,600 | -0.26(-0.10%) |
Sep 19, 2019 | 268.00 | 270.21 | 266.05 | 268.78 | 380,863 | +1.00(+0.37%) |
Sep 18, 2019 | 270.78 | 270.85 | 264.45 | 267.78 | 195,728 | -3.72(-1.37%) |
Sep 17, 2019 | 271.25 | 272.26 | 268.68 | 271.50 | 196,279 | +0.58(+0.21%) |
Sep 16, 2019 | 268.50 | 271.32 | 267.01 | 270.92 | 280,283 | +2.28(+0.85%) |
Sep 13, 2019 | 265.30 | 269.24 | 264.50 | 268.64 | 300,000 | +4.10(+1.55%) |
Sep 12, 2019 | 259.50 | 266.46 | 258.65 | 264.54 | 272,077 | +6.36(+2.46%) |
Sep 11, 2019 | 255.18 | 258.80 | 254.64 | 258.18 | 164,722 | +3.33(+1.31%) |
Sep 10, 2019 | 251.56 | 254.99 | 250.60 | 254.85 | 163,055 | +2.45(+0.97%) |
Sep 09, 2019 | 254.40 | 255.00 | 251.01 | 252.40 | 186,707 | -0.88(-0.35%) |
Sep 06, 2019 | 254.20 | 254.91 | 252.74 | 253.28 | 193,200 | -0.56(-0.22%) |
Sep 05, 2019 | 250.14 | 254.75 | 249.52 | 253.84 | 314,746 | +5.47(+2.20%) |
Sep 04, 2019 | 250.00 | 251.04 | 247.91 | 248.37 | 181,232 | -0.65(-0.26%) |