Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 237.26 | 238.52 | 235.85 | 236.84 | 636,538 | -1.74(-0.73%) |
Nov 27, 2019 | 233.83 | 239.72 | 233.63 | 238.58 | 1,578,685 | +4.75(+2.03%) |
Nov 26, 2019 | 232.78 | 234.69 | 232.62 | 233.83 | 1,623,975 | +1.24(+0.53%) |
Nov 25, 2019 | 229.34 | 232.92 | 228.02 | 232.59 | 1,349,433 | +3.64(+1.59%) |
Nov 22, 2019 | 228.25 | 229.29 | 226.38 | 228.95 | 1,063,844 | +0.85(+0.37%) |
Nov 21, 2019 | 226.40 | 229.00 | 225.82 | 228.10 | 1,101,608 | +2.00(+0.88%) |
Nov 20, 2019 | 226.03 | 226.98 | 224.82 | 226.10 | 1,394,137 | +0.92(+0.41%) |
Nov 19, 2019 | 224.12 | 226.48 | 223.23 | 225.19 | 1,178,136 | +2.08(+0.93%) |
Nov 18, 2019 | 227.85 | 228.61 | 222.45 | 223.10 | 1,957,469 | -4.39(-1.93%) |
Nov 15, 2019 | 229.15 | 229.47 | 226.61 | 227.49 | 1,262,926 | -0.46(-0.20%) |
Nov 14, 2019 | 226.50 | 229.24 | 226.50 | 227.95 | 1,095,868 | +1.64(+0.72%) |
Nov 13, 2019 | 221.78 | 226.33 | 220.45 | 226.31 | 1,516,092 | +4.26(+1.92%) |
Nov 12, 2019 | 221.50 | 224.47 | 221.06 | 222.05 | 1,130,404 | -0.07(-0.03%) |
Nov 11, 2019 | 223.00 | 223.96 | 221.49 | 222.12 | 1,184,253 | -2.15(-0.96%) |
Nov 08, 2019 | 223.55 | 226.37 | 223.55 | 224.28 | 1,632,603 | +0.20(+0.09%) |
Nov 07, 2019 | 230.14 | 230.95 | 223.50 | 224.08 | 1,592,416 | -5.70(-2.48%) |
Nov 06, 2019 | 226.01 | 229.79 | 225.83 | 229.78 | 1,949,001 | +3.77(+1.67%) |
Nov 05, 2019 | 233.60 | 237.09 | 225.66 | 226.01 | 3,151,930 | -12.84(-5.38%) |
Nov 04, 2019 | 238.82 | 239.76 | 236.01 | 238.85 | 1,382,854 | +2.34(+0.99%) |
Nov 01, 2019 | 236.11 | 238.31 | 235.39 | 236.52 | 1,511,669 | +1.97(+0.84%) |
Oct 31, 2019 | 234.16 | 235.49 | 232.72 | 234.55 | 1,778,688 | +0.05(+0.02%) |
Oct 30, 2019 | 232.80 | 234.70 | 232.67 | 234.50 | 787,448 | +1.53(+0.66%) |
Oct 29, 2019 | 226.23 | 235.72 | 225.43 | 232.97 | 1,772,148 | +7.51(+3.33%) |
Oct 28, 2019 | 225.16 | 228.28 | 224.09 | 225.46 | 2,081,733 | +1.63(+0.73%) |
Oct 25, 2019 | 225.29 | 227.28 | 223.76 | 223.83 | 1,872,833 | -1.47(-0.65%) |
Oct 24, 2019 | 231.70 | 231.70 | 224.25 | 225.29 | 1,515,197 | -5.22(-2.27%) |
Oct 23, 2019 | 231.14 | 231.82 | 229.55 | 230.52 | 1,057,760 | +1.21(+0.53%) |
Oct 22, 2019 | 233.07 | 235.02 | 228.94 | 229.31 | 777,105 | -3.50(-1.50%) |
Oct 21, 2019 | 235.57 | 237.43 | 232.70 | 232.81 | 1,041,897 | -4.11(-1.74%) |
Oct 18, 2019 | 235.15 | 237.41 | 234.31 | 236.92 | 919,880 | +1.64(+0.70%) |
Oct 17, 2019 | 232.72 | 236.44 | 232.42 | 235.28 | 1,100,636 | +3.54(+1.53%) |
Oct 16, 2019 | 231.29 | 232.74 | 229.89 | 231.75 | 1,109,274 | -0.31(-0.13%) |
Oct 15, 2019 | 231.26 | 233.21 | 229.99 | 232.06 | 987,309 | +2.35(+1.02%) |
Oct 14, 2019 | 231.67 | 231.67 | 229.47 | 229.71 | 680,360 | -1.96(-0.85%) |
Oct 11, 2019 | 230.94 | 233.61 | 230.32 | 231.67 | 928,940 | +3.96(+1.74%) |
Oct 10, 2019 | 225.92 | 228.69 | 225.12 | 227.71 | 648,831 | +0.67(+0.29%) |
Oct 09, 2019 | 225.73 | 227.80 | 224.79 | 227.04 | 650,487 | +3.05(+1.36%) |
Oct 08, 2019 | 227.04 | 227.43 | 223.63 | 223.99 | 981,128 | -4.67(-2.04%) |
Oct 07, 2019 | 230.70 | 231.80 | 228.57 | 228.67 | 978,352 | -3.23(-1.39%) |
Oct 04, 2019 | 230.77 | 232.07 | 229.38 | 231.90 | 669,282 | +2.02(+0.88%) |
Oct 03, 2019 | 226.82 | 230.20 | 224.54 | 229.88 | 897,985 | +2.78(+1.23%) |
Oct 02, 2019 | 228.36 | 229.24 | 224.54 | 227.10 | 1,169,137 | -2.54(-1.11%) |
Oct 01, 2019 | 232.92 | 234.86 | 229.14 | 229.64 | 953,530 | -2.12(-0.92%) |
Sep 30, 2019 | 227.91 | 233.09 | 227.91 | 231.76 | 1,818,976 | +4.52(+1.99%) |
Sep 27, 2019 | 231.15 | 231.17 | 226.74 | 227.25 | 990,170 | -2.30(-1.00%) |
Sep 26, 2019 | 233.48 | 233.48 | 227.41 | 229.55 | 1,167,004 | -3.12(-1.34%) |
Sep 25, 2019 | 229.88 | 233.32 | 229.51 | 232.67 | 958,907 | +2.68(+1.17%) |
Sep 24, 2019 | 233.30 | 234.65 | 228.59 | 229.99 | 1,367,456 | -2.21(-0.95%) |
Sep 23, 2019 | 232.16 | 234.13 | 231.87 | 232.19 | 1,055,660 | -0.11(-0.05%) |
Sep 20, 2019 | 234.18 | 235.12 | 232.06 | 232.30 | 2,104,004 | -2.59(-1.10%) |
Sep 19, 2019 | 235.96 | 237.36 | 234.60 | 234.90 | 925,293 | -1.04(-0.44%) |
Sep 18, 2019 | 236.38 | 237.58 | 233.81 | 235.94 | 830,089 | -0.58(-0.24%) |
Sep 17, 2019 | 238.04 | 238.15 | 235.99 | 236.52 | 935,883 | -0.53(-0.22%) |
Sep 16, 2019 | 237.55 | 238.09 | 236.34 | 237.05 | 931,007 | -1.80(-0.76%) |
Sep 13, 2019 | 240.80 | 240.84 | 238.05 | 238.85 | 736,406 | -1.33(-0.55%) |
Sep 12, 2019 | 241.52 | 241.73 | 237.29 | 240.18 | 1,197,181 | +1.05(+0.44%) |
Sep 11, 2019 | 238.26 | 239.56 | 233.90 | 239.13 | 1,291,558 | +0.45(+0.19%) |
Sep 10, 2019 | 235.54 | 238.68 | 232.00 | 238.68 | 1,869,948 | +2.48(+1.05%) |
Sep 09, 2019 | 241.35 | 241.43 | 235.42 | 236.20 | 946,946 | -4.29(-1.78%) |
Sep 06, 2019 | 236.12 | 242.56 | 235.85 | 240.49 | 1,474,887 | +4.37(+1.85%) |
Sep 05, 2019 | 235.31 | 236.54 | 234.05 | 236.12 | 1,124,492 | +3.44(+1.48%) |
Sep 04, 2019 | 228.44 | 233.02 | 227.70 | 232.67 | 1,124,436 | +6.10(+2.69%) |