Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 278.85 | 279.80 | 276.02 | 277.34 | 266,100 | -2.28(-0.82%) |
Nov 27, 2019 | 279.01 | 280.72 | 278.08 | 279.62 | 442,900 | +1.91(+0.69%) |
Nov 26, 2019 | 277.67 | 281.57 | 277.20 | 277.71 | 647,263 | -0.36(-0.13%) |
Nov 25, 2019 | 276.00 | 279.88 | 275.03 | 278.07 | 655,574 | +3.67(+1.34%) |
Nov 22, 2019 | 271.07 | 275.74 | 268.70 | 274.40 | 639,100 | +2.26(+0.83%) |
Nov 21, 2019 | 269.00 | 273.00 | 267.43 | 272.14 | 500,395 | +3.37(+1.25%) |
Nov 20, 2019 | 269.84 | 271.39 | 264.96 | 268.77 | 601,930 | -2.83(-1.04%) |
Nov 19, 2019 | 269.60 | 272.86 | 266.22 | 271.60 | 605,900 | +3.09(+1.15%) |
Nov 18, 2019 | 266.60 | 269.43 | 265.00 | 268.51 | 801,589 | +4.59(+1.74%) |
Nov 15, 2019 | 260.48 | 265.24 | 259.20 | 263.92 | 602,200 | +3.48(+1.34%) |
Nov 14, 2019 | 260.26 | 262.02 | 259.00 | 260.44 | 392,312 | +0.81(+0.31%) |
Nov 13, 2019 | 257.32 | 261.00 | 255.27 | 259.63 | 385,585 | +0.66(+0.25%) |
Nov 12, 2019 | 258.42 | 262.50 | 257.07 | 258.97 | 548,180 | +0.37(+0.14%) |
Nov 11, 2019 | 258.69 | 260.72 | 257.51 | 258.60 | 527,273 | -1.32(-0.51%) |
Nov 08, 2019 | 258.18 | 261.28 | 255.65 | 259.92 | 685,500 | +0.98(+0.38%) |
Nov 07, 2019 | 257.92 | 261.60 | 253.33 | 258.94 | 844,727 | +2.78(+1.09%) |
Nov 06, 2019 | 257.83 | 260.49 | 255.11 | 256.16 | 931,091 | -1.75(-0.68%) |
Nov 05, 2019 | 258.87 | 260.20 | 255.15 | 257.91 | 833,942 | -0.86(-0.33%) |
Nov 04, 2019 | 258.25 | 260.17 | 255.11 | 258.77 | 792,109 | +1.73(+0.67%) |
Nov 01, 2019 | 254.31 | 261.87 | 253.02 | 257.04 | 935,300 | +4.75(+1.88%) |
Oct 31, 2019 | 251.32 | 253.41 | 246.16 | 252.29 | 702,664 | -0.42(-0.17%) |
Oct 30, 2019 | 255.65 | 255.65 | 247.54 | 252.71 | 812,145 | -3.41(-1.33%) |
Oct 29, 2019 | 250.04 | 257.63 | 248.26 | 256.12 | 1,104,037 | +5.70(+2.28%) |
Oct 28, 2019 | 243.36 | 253.45 | 241.76 | 250.42 | 1,163,504 | +7.04(+2.89%) |
Oct 25, 2019 | 245.84 | 246.40 | 240.23 | 243.38 | 1,126,900 | -6.09(-2.44%) |
Oct 24, 2019 | 237.30 | 251.70 | 233.41 | 249.47 | 4,148,582 | +31.97(+14.70%) |
Oct 23, 2019 | 213.19 | 218.17 | 210.73 | 217.50 | 1,237,903 | +3.90(+1.83%) |
Oct 22, 2019 | 210.98 | 215.60 | 207.03 | 213.60 | 1,160,733 | +3.56(+1.69%) |
Oct 21, 2019 | 214.88 | 215.60 | 209.60 | 210.04 | 1,400,824 | -3.84(-1.80%) |
Oct 18, 2019 | 214.68 | 216.43 | 210.28 | 213.88 | 1,027,700 | -0.04(-0.02%) |
Oct 17, 2019 | 212.23 | 215.20 | 209.22 | 213.92 | 842,521 | +2.36(+1.12%) |
Oct 16, 2019 | 208.98 | 212.65 | 208.10 | 211.56 | 843,414 | +2.31(+1.10%) |
Oct 15, 2019 | 208.02 | 209.48 | 205.06 | 209.25 | 1,028,675 | +4.10(+2.00%) |
Oct 14, 2019 | 200.16 | 206.70 | 199.80 | 205.15 | 1,081,465 | +4.99(+2.49%) |
Oct 11, 2019 | 195.51 | 202.52 | 194.00 | 200.16 | 1,763,600 | +5.99(+3.08%) |
Oct 10, 2019 | 189.25 | 194.19 | 189.16 | 194.17 | 952,591 | +4.96(+2.62%) |
Oct 09, 2019 | 186.08 | 191.56 | 185.65 | 189.21 | 1,227,955 | +4.91(+2.66%) |
Oct 08, 2019 | 183.43 | 186.07 | 181.26 | 184.30 | 1,058,058 | -0.21(-0.11%) |
Oct 07, 2019 | 177.85 | 186.49 | 177.18 | 184.51 | 853,797 | +2.92(+1.61%) |
Oct 04, 2019 | 184.59 | 187.67 | 180.12 | 181.59 | 862,700 | -3.18(-1.72%) |
Oct 03, 2019 | 179.90 | 184.86 | 175.52 | 184.77 | 783,871 | +5.02(+2.79%) |
Oct 02, 2019 | 181.44 | 182.00 | 176.36 | 179.75 | 977,055 | -2.55(-1.40%) |
Oct 01, 2019 | 181.22 | 183.34 | 179.53 | 182.30 | 1,113,993 | +1.38(+0.76%) |
Sep 30, 2019 | 176.51 | 181.85 | 176.51 | 180.92 | 961,911 | +5.08(+2.89%) |
Sep 27, 2019 | 179.59 | 181.84 | 175.18 | 175.84 | 702,500 | -3.15(-1.76%) |
Sep 26, 2019 | 183.27 | 185.00 | 176.63 | 178.99 | 1,167,444 | -4.64(-2.53%) |
Sep 25, 2019 | 184.51 | 184.51 | 180.37 | 183.63 | 863,476 | +0.58(+0.32%) |
Sep 24, 2019 | 185.18 | 186.57 | 182.24 | 183.05 | 1,822,183 | -0.84(-0.46%) |
Sep 23, 2019 | 186.37 | 186.83 | 182.51 | 183.89 | 1,239,547 | -2.65(-1.42%) |
Sep 20, 2019 | 180.80 | 188.16 | 179.50 | 186.54 | 2,798,800 | +6.18(+3.43%) |
Sep 19, 2019 | 176.00 | 180.89 | 175.75 | 180.36 | 1,145,447 | +4.56(+2.59%) |
Sep 18, 2019 | 177.59 | 178.01 | 171.85 | 175.80 | 969,184 | -1.85(-1.04%) |
Sep 17, 2019 | 179.37 | 180.65 | 177.39 | 177.65 | 588,181 | -1.72(-0.96%) |
Sep 16, 2019 | 176.46 | 179.54 | 176.16 | 179.37 | 1,031,997 | +1.90(+1.07%) |
Sep 13, 2019 | 176.01 | 179.49 | 175.00 | 177.47 | 1,210,100 | +2.85(+1.63%) |
Sep 12, 2019 | 181.65 | 184.55 | 174.06 | 174.62 | 1,615,707 | -5.15(-2.86%) |
Sep 11, 2019 | 177.90 | 181.85 | 175.27 | 179.77 | 1,277,889 | +1.97(+1.11%) |
Sep 10, 2019 | 172.89 | 179.35 | 171.32 | 177.80 | 2,024,540 | +4.64(+2.68%) |
Sep 09, 2019 | 175.93 | 176.20 | 169.84 | 173.16 | 2,014,886 | -1.90(-1.09%) |
Sep 06, 2019 | 178.65 | 179.13 | 174.38 | 175.06 | 1,554,900 | -2.05(-1.16%) |
Sep 05, 2019 | 178.73 | 182.36 | 176.86 | 177.11 | 1,222,258 | +0.73(+0.41%) |
Sep 04, 2019 | 180.35 | 180.72 | 174.24 | 176.38 | 1,283,869 | -1.53(-0.86%) |