Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 255.37 | 255.37 | 250.64 | 251.62 | 804,872 | -3.88(-1.52%) |
Nov 27, 2019 | 255.37 | 256.55 | 254.03 | 255.50 | 928,519 | +1.29(+0.51%) |
Nov 26, 2019 | 254.61 | 255.94 | 251.99 | 254.21 | 1,974,204 | +0.53(+0.21%) |
Nov 25, 2019 | 249.02 | 254.67 | 248.64 | 253.68 | 2,108,686 | +6.63(+2.68%) |
Nov 22, 2019 | 250.35 | 251.47 | 245.29 | 247.05 | 1,350,573 | -1.81(-0.73%) |
Nov 21, 2019 | 250.58 | 254.31 | 247.92 | 248.86 | 2,552,167 | -9.65(-3.73%) |
Nov 20, 2019 | 260.25 | 261.46 | 254.99 | 258.51 | 1,342,567 | -2.48(-0.95%) |
Nov 19, 2019 | 268.35 | 268.35 | 260.82 | 260.99 | 1,447,945 | -5.60(-2.10%) |
Nov 18, 2019 | 266.64 | 269.48 | 264.80 | 266.59 | 1,448,789 | -0.92(-0.35%) |
Nov 15, 2019 | 264.17 | 269.58 | 264.04 | 267.51 | 2,255,126 | +8.10(+3.12%) |
Nov 14, 2019 | 256.31 | 260.09 | 255.38 | 259.41 | 1,275,602 | +2.48(+0.97%) |
Nov 13, 2019 | 253.55 | 257.32 | 252.41 | 256.93 | 957,781 | +2.31(+0.91%) |
Nov 12, 2019 | 259.89 | 260.81 | 253.67 | 254.62 | 1,172,963 | -1.18(-0.46%) |
Nov 11, 2019 | 254.29 | 257.55 | 253.32 | 255.80 | 1,250,656 | -1.34(-0.52%) |
Nov 08, 2019 | 255.84 | 257.68 | 253.76 | 257.14 | 1,455,980 | -1.35(-0.52%) |
Nov 07, 2019 | 262.39 | 262.44 | 256.78 | 258.49 | 1,173,579 | -1.32(-0.51%) |
Nov 06, 2019 | 260.70 | 260.95 | 254.85 | 259.81 | 1,792,897 | -2.30(-0.88%) |
Nov 05, 2019 | 263.62 | 264.81 | 258.75 | 262.11 | 1,573,587 | -0.14(-0.05%) |
Nov 04, 2019 | 264.04 | 265.66 | 258.77 | 262.25 | 1,371,336 | -0.15(-0.06%) |
Nov 01, 2019 | 258.21 | 262.64 | 256.78 | 262.40 | 1,639,012 | +6.81(+2.66%) |
Oct 31, 2019 | 261.01 | 261.72 | 252.00 | 255.59 | 2,862,431 | -6.15(-2.35%) |
Oct 30, 2019 | 260.66 | 262.50 | 258.38 | 261.74 | 1,243,565 | +1.01(+0.39%) |
Oct 29, 2019 | 264.49 | 266.76 | 259.86 | 260.73 | 2,205,434 | -4.49(-1.69%) |
Oct 28, 2019 | 257.01 | 265.93 | 256.59 | 265.22 | 2,680,380 | +10.56(+4.15%) |
Oct 25, 2019 | 249.90 | 255.21 | 248.02 | 254.66 | 2,662,970 | +4.20(+1.68%) |
Oct 24, 2019 | 238.06 | 250.70 | 237.59 | 250.46 | 6,082,022 | +30.57(+13.90%) |
Oct 23, 2019 | 219.31 | 222.06 | 217.98 | 219.89 | 2,178,735 | -1.63(-0.74%) |
Oct 22, 2019 | 225.94 | 226.36 | 221.46 | 221.52 | 1,116,887 | -3.35(-1.49%) |
Oct 21, 2019 | 223.47 | 226.20 | 221.84 | 224.87 | 1,361,242 | +4.49(+2.04%) |
Oct 18, 2019 | 222.27 | 222.27 | 217.11 | 220.38 | 1,615,894 | -2.26(-1.02%) |
Oct 17, 2019 | 225.28 | 226.59 | 221.87 | 222.64 | 1,360,882 | +1.26(+0.57%) |
Oct 16, 2019 | 224.44 | 226.22 | 220.44 | 221.38 | 2,120,424 | -6.88(-3.01%) |
Oct 15, 2019 | 224.21 | 229.69 | 223.30 | 228.25 | 1,907,943 | +5.44(+2.44%) |
Oct 14, 2019 | 222.95 | 224.72 | 222.21 | 222.81 | 829,569 | -0.76(-0.34%) |
Oct 11, 2019 | 226.14 | 226.59 | 223.12 | 223.58 | 1,281,220 | +2.33(+1.05%) |
Oct 10, 2019 | 219.33 | 223.88 | 218.94 | 221.25 | 1,385,437 | +1.72(+0.79%) |
Oct 09, 2019 | 218.78 | 221.36 | 217.90 | 219.52 | 1,693,738 | +4.80(+2.24%) |
Oct 08, 2019 | 216.77 | 218.07 | 212.18 | 214.72 | 1,601,097 | -4.19(-1.91%) |
Oct 07, 2019 | 219.88 | 221.13 | 218.70 | 218.91 | 1,257,602 | -1.06(-0.48%) |
Oct 04, 2019 | 217.05 | 220.11 | 216.35 | 219.97 | 1,143,151 | +3.98(+1.84%) |
Oct 03, 2019 | 216.25 | 217.00 | 212.34 | 216.00 | 1,499,990 | +0.99(+0.46%) |
Oct 02, 2019 | 214.23 | 216.50 | 213.07 | 215.01 | 1,571,469 | -2.25(-1.04%) |
Oct 01, 2019 | 219.72 | 222.11 | 215.20 | 217.26 | 1,598,706 | -0.68(-0.31%) |
Sep 30, 2019 | 215.88 | 220.00 | 214.34 | 217.94 | 1,658,181 | +2.05(+0.95%) |
Sep 27, 2019 | 224.07 | 224.07 | 213.42 | 215.88 | 3,134,733 | -11.96(-5.25%) |
Sep 26, 2019 | 226.93 | 229.86 | 226.22 | 227.85 | 1,807,765 | +1.15(+0.51%) |
Sep 25, 2019 | 218.61 | 227.03 | 218.41 | 226.69 | 1,858,711 | +5.39(+2.43%) |
Sep 24, 2019 | 224.44 | 225.19 | 219.86 | 221.31 | 1,942,097 | -2.23(-1.00%) |
Sep 23, 2019 | 220.50 | 225.28 | 219.92 | 223.54 | 1,344,208 | +2.75(+1.25%) |
Sep 20, 2019 | 222.57 | 224.63 | 218.91 | 220.79 | 3,712,697 | -1.45(-0.65%) |
Sep 19, 2019 | 224.06 | 224.16 | 220.83 | 222.24 | 1,356,898 | -0.73(-0.33%) |
Sep 18, 2019 | 220.51 | 223.96 | 219.86 | 222.98 | 1,594,868 | +0.81(+0.36%) |
Sep 17, 2019 | 219.74 | 222.19 | 218.06 | 222.17 | 1,532,212 | +1.73(+0.78%) |
Sep 16, 2019 | 218.43 | 222.45 | 216.39 | 220.44 | 1,235,880 | -0.58(-0.26%) |
Sep 13, 2019 | 222.03 | 223.22 | 219.50 | 221.02 | 1,703,198 | +0.65(+0.29%) |
Sep 12, 2019 | 220.50 | 221.76 | 217.39 | 220.38 | 1,311,767 | +1.00(+0.46%) |
Sep 11, 2019 | 217.85 | 220.26 | 216.33 | 219.37 | 1,948,950 | +1.75(+0.80%) |
Sep 10, 2019 | 215.48 | 217.68 | 212.51 | 217.63 | 1,840,997 | +1.50(+0.69%) |
Sep 09, 2019 | 215.54 | 218.28 | 214.09 | 216.13 | 2,339,134 | +2.27(+1.06%) |
Sep 06, 2019 | 213.10 | 215.75 | 211.21 | 213.86 | 1,791,230 | +1.11(+0.52%) |
Sep 05, 2019 | 213.15 | 217.93 | 211.62 | 212.75 | 3,023,936 | +4.82(+2.32%) |
Sep 04, 2019 | 202.00 | 208.51 | 201.95 | 207.93 | 2,561,335 | +8.13(+4.07%) |