Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 301.10 | 305.18 | 299.40 | 299.81 | 944,500 | -3.54(-1.17%) |
Nov 27, 2019 | 303.61 | 304.00 | 298.68 | 303.35 | 1,369,900 | +0.29(+0.10%) |
Nov 26, 2019 | 301.60 | 307.35 | 301.60 | 303.06 | 2,417,212 | +0.45(+0.15%) |
Nov 25, 2019 | 301.63 | 307.01 | 300.56 | 302.61 | 2,226,104 | +3.53(+1.18%) |
Nov 22, 2019 | 288.40 | 301.86 | 288.32 | 299.08 | 3,288,300 | +10.62(+3.68%) |
Nov 21, 2019 | 285.35 | 289.18 | 283.76 | 288.46 | 1,292,209 | +3.06(+1.07%) |
Nov 20, 2019 | 285.09 | 289.10 | 283.88 | 285.40 | 1,409,625 | -0.03(-0.01%) |
Nov 19, 2019 | 282.11 | 290.69 | 280.51 | 285.43 | 2,001,527 | +2.81(+0.99%) |
Nov 18, 2019 | 280.43 | 283.50 | 280.05 | 282.62 | 1,626,700 | +0.35(+0.12%) |
Nov 15, 2019 | 278.25 | 283.95 | 277.11 | 282.27 | 1,922,100 | +7.12(+2.59%) |
Nov 14, 2019 | 282.84 | 282.84 | 271.48 | 275.15 | 2,354,906 | -6.74(-2.39%) |
Nov 13, 2019 | 290.25 | 290.25 | 280.95 | 281.89 | 1,925,445 | -9.51(-3.26%) |
Nov 12, 2019 | 295.00 | 296.25 | 289.12 | 291.40 | 1,860,852 | -2.74(-0.93%) |
Nov 11, 2019 | 292.48 | 294.92 | 290.52 | 294.14 | 1,007,716 | +0.89(+0.30%) |
Nov 08, 2019 | 286.53 | 293.39 | 285.25 | 293.25 | 1,477,100 | +6.38(+2.22%) |
Nov 07, 2019 | 289.52 | 290.56 | 285.60 | 286.87 | 1,430,662 | -2.13(-0.74%) |
Nov 06, 2019 | 292.34 | 293.00 | 286.85 | 289.00 | 1,306,356 | -3.18(-1.09%) |
Nov 05, 2019 | 293.75 | 295.09 | 288.82 | 292.18 | 1,374,342 | -1.25(-0.43%) |
Nov 04, 2019 | 301.14 | 302.56 | 293.13 | 293.43 | 1,573,826 | -5.77(-1.93%) |
Nov 01, 2019 | 299.79 | 303.79 | 298.57 | 299.20 | 1,463,200 | +0.49(+0.16%) |
Oct 31, 2019 | 300.02 | 301.58 | 295.57 | 298.71 | 1,959,907 | -1.18(-0.39%) |
Oct 30, 2019 | 302.51 | 306.92 | 299.02 | 299.89 | 2,145,380 | +0.39(+0.13%) |
Oct 29, 2019 | 294.76 | 299.89 | 294.74 | 299.50 | 2,391,244 | +3.96(+1.34%) |
Oct 28, 2019 | 283.76 | 295.97 | 283.39 | 295.54 | 2,394,999 | +7.50(+2.60%) |
Oct 25, 2019 | 285.34 | 290.18 | 284.11 | 288.04 | 2,163,800 | +2.36(+0.83%) |
Oct 24, 2019 | 278.21 | 287.04 | 278.01 | 285.68 | 2,810,087 | +6.86(+2.46%) |
Oct 23, 2019 | 285.24 | 286.67 | 275.66 | 278.82 | 5,538,414 | -3.05(-1.08%) |
Oct 22, 2019 | 310.00 | 318.00 | 279.16 | 281.87 | 21,905,694 | +58.36(+26.11%) |
Oct 21, 2019 | 222.00 | 225.78 | 221.56 | 223.51 | 2,428,326 | +3.45(+1.57%) |
Oct 18, 2019 | 225.49 | 225.49 | 220.01 | 220.06 | 2,802,000 | -5.54(-2.46%) |
Oct 17, 2019 | 227.85 | 228.97 | 223.48 | 225.60 | 1,778,767 | -2.12(-0.93%) |
Oct 16, 2019 | 226.23 | 229.75 | 225.96 | 227.72 | 1,380,234 | +1.66(+0.73%) |
Oct 15, 2019 | 225.41 | 228.33 | 225.16 | 226.06 | 1,978,789 | +0.30(+0.13%) |
Oct 14, 2019 | 222.50 | 226.38 | 221.84 | 225.76 | 3,037,790 | +2.55(+1.14%) |
Oct 11, 2019 | 225.44 | 227.50 | 220.51 | 223.21 | 2,393,200 | +0.21(+0.09%) |
Oct 10, 2019 | 222.14 | 224.21 | 221.96 | 223.00 | 2,099,890 | +0.87(+0.39%) |
Oct 09, 2019 | 223.15 | 224.15 | 221.90 | 222.13 | 1,455,485 | +0.19(+0.09%) |
Oct 08, 2019 | 225.16 | 226.10 | 221.56 | 221.94 | 1,982,340 | -5.05(-2.22%) |
Oct 07, 2019 | 225.64 | 229.76 | 224.00 | 226.99 | 1,587,364 | +2.99(+1.33%) |
Oct 04, 2019 | 223.10 | 225.50 | 222.20 | 224.00 | 1,219,300 | +1.50(+0.67%) |
Oct 03, 2019 | 221.70 | 223.48 | 219.70 | 222.50 | 1,865,590 | +1.24(+0.56%) |
Oct 02, 2019 | 226.56 | 228.35 | 220.61 | 221.26 | 2,143,145 | -5.94(-2.61%) |
Oct 01, 2019 | 232.76 | 234.04 | 224.67 | 227.20 | 1,812,239 | -5.62(-2.41%) |
Sep 30, 2019 | 230.00 | 235.25 | 229.42 | 232.82 | 1,201,792 | +2.60(+1.13%) |
Sep 27, 2019 | 231.28 | 233.24 | 228.13 | 230.22 | 1,340,200 | +0.00(+0.00%) |
Sep 26, 2019 | 236.61 | 236.86 | 228.79 | 230.22 | 1,664,317 | -5.68(-2.41%) |
Sep 25, 2019 | 236.20 | 239.19 | 235.67 | 235.90 | 1,168,704 | -0.30(-0.13%) |
Sep 24, 2019 | 240.00 | 241.47 | 235.15 | 236.20 | 1,573,648 | -3.76(-1.57%) |
Sep 23, 2019 | 238.58 | 242.71 | 237.37 | 239.96 | 1,559,273 | +1.17(+0.49%) |
Sep 20, 2019 | 235.43 | 242.21 | 234.30 | 238.79 | 3,811,400 | +3.17(+1.35%) |
Sep 19, 2019 | 235.11 | 238.42 | 234.23 | 235.62 | 1,260,814 | +0.45(+0.19%) |
Sep 18, 2019 | 239.36 | 239.52 | 233.32 | 235.17 | 1,578,160 | -3.53(-1.48%) |
Sep 17, 2019 | 234.86 | 239.50 | 234.36 | 238.70 | 1,220,071 | +2.58(+1.09%) |
Sep 16, 2019 | 236.17 | 240.50 | 234.82 | 236.12 | 1,598,424 | -0.51(-0.22%) |
Sep 13, 2019 | 232.00 | 237.98 | 232.00 | 236.63 | 1,688,900 | +4.32(+1.86%) |
Sep 12, 2019 | 236.31 | 236.31 | 226.06 | 232.31 | 1,953,486 | -3.65(-1.55%) |
Sep 11, 2019 | 230.23 | 238.74 | 229.78 | 235.96 | 1,823,640 | +2.96(+1.27%) |
Sep 10, 2019 | 230.25 | 234.80 | 230.18 | 233.00 | 1,718,851 | +3.00(+1.30%) |
Sep 09, 2019 | 225.58 | 231.06 | 224.39 | 230.00 | 1,651,887 | +5.43(+2.42%) |
Sep 06, 2019 | 224.46 | 227.27 | 222.70 | 224.57 | 1,201,200 | +0.61(+0.27%) |
Sep 05, 2019 | 220.44 | 225.43 | 220.44 | 223.96 | 1,491,894 | +4.67(+2.13%) |
Sep 04, 2019 | 218.75 | 219.39 | 215.77 | 219.29 | 1,167,222 | +1.85(+0.85%) |