Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 240.53 | 241.87 | 238.75 | 239.32 | 49,700 | -1.69(-0.70%) |
Nov 27, 2019 | 240.26 | 241.75 | 238.84 | 241.01 | 61,900 | +0.83(+0.35%) |
Nov 26, 2019 | 239.33 | 241.23 | 238.38 | 240.18 | 129,459 | +0.91(+0.38%) |
Nov 25, 2019 | 237.15 | 240.31 | 233.41 | 239.27 | 171,868 | +7.97(+3.45%) |
Nov 22, 2019 | 235.71 | 235.71 | 231.17 | 231.30 | 143,500 | -3.90(-1.66%) |
Nov 21, 2019 | 235.00 | 236.79 | 233.91 | 235.20 | 180,647 | +0.19(+0.08%) |
Nov 20, 2019 | 234.00 | 236.03 | 232.54 | 235.01 | 139,475 | +0.78(+0.33%) |
Nov 19, 2019 | 234.59 | 235.99 | 233.57 | 234.23 | 122,357 | +0.04(+0.02%) |
Nov 18, 2019 | 231.68 | 234.86 | 231.68 | 234.19 | 82,768 | +2.08(+0.90%) |
Nov 15, 2019 | 231.19 | 233.52 | 230.72 | 232.11 | 122,800 | +1.88(+0.82%) |
Nov 14, 2019 | 228.97 | 231.19 | 225.18 | 230.23 | 115,969 | +1.29(+0.56%) |
Nov 13, 2019 | 229.00 | 230.69 | 226.87 | 228.94 | 115,364 | -0.73(-0.32%) |
Nov 12, 2019 | 228.98 | 229.98 | 228.34 | 229.67 | 128,348 | +1.89(+0.83%) |
Nov 11, 2019 | 225.07 | 228.00 | 225.07 | 227.78 | 111,660 | +1.85(+0.82%) |
Nov 08, 2019 | 225.46 | 226.29 | 223.59 | 225.93 | 95,900 | +0.04(+0.02%) |
Nov 07, 2019 | 224.57 | 227.52 | 224.57 | 225.89 | 116,446 | +1.19(+0.53%) |
Nov 06, 2019 | 222.41 | 225.54 | 220.13 | 224.70 | 220,630 | +2.34(+1.05%) |
Nov 05, 2019 | 223.33 | 223.33 | 219.14 | 222.36 | 138,441 | -1.26(-0.56%) |
Nov 04, 2019 | 226.34 | 226.34 | 222.62 | 223.62 | 142,855 | -0.99(-0.44%) |
Nov 01, 2019 | 226.30 | 227.62 | 221.72 | 224.61 | 181,700 | +0.86(+0.38%) |
Oct 31, 2019 | 221.75 | 226.39 | 221.00 | 223.75 | 204,173 | -0.81(-0.36%) |
Oct 30, 2019 | 223.89 | 224.75 | 222.34 | 224.56 | 135,175 | +1.12(+0.50%) |
Oct 29, 2019 | 218.47 | 224.80 | 218.47 | 223.44 | 119,167 | +5.29(+2.42%) |
Oct 28, 2019 | 218.77 | 220.64 | 218.00 | 218.15 | 150,587 | +0.45(+0.21%) |
Oct 25, 2019 | 217.32 | 219.60 | 216.21 | 217.70 | 142,700 | +0.28(+0.13%) |
Oct 24, 2019 | 215.85 | 218.18 | 215.49 | 217.42 | 232,216 | +2.00(+0.93%) |
Oct 23, 2019 | 216.97 | 219.41 | 215.00 | 215.42 | 149,760 | -1.27(-0.59%) |
Oct 22, 2019 | 224.66 | 225.21 | 216.06 | 216.69 | 249,646 | -8.11(-3.61%) |
Oct 21, 2019 | 227.03 | 227.26 | 224.24 | 224.80 | 143,883 | -0.63(-0.28%) |
Oct 18, 2019 | 226.23 | 226.99 | 221.99 | 225.43 | 159,900 | -1.43(-0.63%) |
Oct 17, 2019 | 227.78 | 227.99 | 226.09 | 226.86 | 154,577 | +0.46(+0.20%) |
Oct 16, 2019 | 228.42 | 229.41 | 225.97 | 226.40 | 163,931 | -2.73(-1.19%) |
Oct 15, 2019 | 228.11 | 230.53 | 227.01 | 229.13 | 127,859 | +1.13(+0.50%) |
Oct 14, 2019 | 230.15 | 231.46 | 227.51 | 228.00 | 135,269 | -1.79(-0.78%) |
Oct 11, 2019 | 232.05 | 233.49 | 229.33 | 229.79 | 135,500 | -0.01(-0.00%) |
Oct 10, 2019 | 227.21 | 230.99 | 227.10 | 229.80 | 180,461 | +2.12(+0.93%) |
Oct 09, 2019 | 228.77 | 228.77 | 225.91 | 227.68 | 88,500 | +1.09(+0.48%) |
Oct 08, 2019 | 227.13 | 229.97 | 224.85 | 226.59 | 115,447 | -2.78(-1.21%) |
Oct 07, 2019 | 227.09 | 231.26 | 227.09 | 229.37 | 195,416 | +0.96(+0.42%) |
Oct 04, 2019 | 226.28 | 228.49 | 223.98 | 228.41 | 96,300 | +3.26(+1.45%) |
Oct 03, 2019 | 224.19 | 225.39 | 221.39 | 225.15 | 135,083 | +0.71(+0.32%) |
Oct 02, 2019 | 223.84 | 225.24 | 219.24 | 224.44 | 171,115 | -1.71(-0.76%) |
Oct 01, 2019 | 232.66 | 233.76 | 225.88 | 226.15 | 149,872 | -5.11(-2.21%) |
Sep 30, 2019 | 227.50 | 232.74 | 226.76 | 231.26 | 159,664 | +3.76(+1.65%) |
Sep 27, 2019 | 234.38 | 235.00 | 226.84 | 227.50 | 195,400 | -6.35(-2.72%) |
Sep 26, 2019 | 231.70 | 234.42 | 230.40 | 233.85 | 191,984 | +2.54(+1.10%) |
Sep 25, 2019 | 226.88 | 232.20 | 224.22 | 231.31 | 226,796 | +4.93(+2.18%) |
Sep 24, 2019 | 227.11 | 230.29 | 226.05 | 226.38 | 247,730 | -0.63(-0.28%) |
Sep 23, 2019 | 227.78 | 230.00 | 226.71 | 227.01 | 258,371 | -0.79(-0.35%) |
Sep 20, 2019 | 226.10 | 229.23 | 225.27 | 227.80 | 392,800 | +3.59(+1.60%) |
Sep 19, 2019 | 227.07 | 228.48 | 224.12 | 224.21 | 215,594 | -2.17(-0.96%) |
Sep 18, 2019 | 220.63 | 226.99 | 219.21 | 226.38 | 232,290 | +9.74(+4.50%) |
Sep 17, 2019 | 216.53 | 217.71 | 214.14 | 216.64 | 252,863 | +0.50(+0.23%) |
Sep 16, 2019 | 214.55 | 217.78 | 213.48 | 216.14 | 128,973 | +0.13(+0.06%) |
Sep 13, 2019 | 215.63 | 218.04 | 213.64 | 216.01 | 167,900 | +0.17(+0.08%) |
Sep 12, 2019 | 214.40 | 217.50 | 212.52 | 215.84 | 145,440 | +3.41(+1.61%) |
Sep 11, 2019 | 209.25 | 212.70 | 206.08 | 212.43 | 220,719 | +3.14(+1.50%) |
Sep 10, 2019 | 218.57 | 218.57 | 208.69 | 209.29 | 352,706 | -10.21(-4.65%) |
Sep 09, 2019 | 227.95 | 227.95 | 219.37 | 219.50 | 216,854 | -7.54(-3.32%) |
Sep 06, 2019 | 226.49 | 229.37 | 225.40 | 227.04 | 272,500 | -0.06(-0.03%) |
Sep 05, 2019 | 224.95 | 227.93 | 223.38 | 227.10 | 286,891 | +4.78(+2.15%) |
Sep 04, 2019 | 221.78 | 223.79 | 221.33 | 222.32 | 231,995 | +1.33(+0.60%) |