Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 255.50 | 255.50 | 250.77 | 251.75 | 804,447 | -3.88(-1.52%) |
Nov 27, 2019 | 255.50 | 256.69 | 254.16 | 255.63 | 928,029 | +1.29(+0.51%) |
Nov 26, 2019 | 254.75 | 256.08 | 252.12 | 254.34 | 1,973,164 | +0.53(+0.21%) |
Nov 25, 2019 | 249.15 | 254.80 | 248.77 | 253.81 | 2,107,574 | +6.63(+2.68%) |
Nov 22, 2019 | 250.48 | 251.60 | 245.42 | 247.18 | 1,349,861 | -1.81(-0.73%) |
Nov 21, 2019 | 250.71 | 254.44 | 248.05 | 248.99 | 2,550,822 | -9.65(-3.73%) |
Nov 20, 2019 | 260.39 | 261.60 | 255.12 | 258.64 | 1,341,860 | -2.48(-0.95%) |
Nov 19, 2019 | 268.49 | 268.49 | 260.95 | 261.12 | 1,447,182 | -5.60(-2.10%) |
Nov 18, 2019 | 266.79 | 269.62 | 264.94 | 266.73 | 1,448,026 | -0.92(-0.35%) |
Nov 15, 2019 | 264.31 | 269.72 | 264.18 | 267.65 | 2,253,937 | +8.10(+3.12%) |
Nov 14, 2019 | 256.44 | 260.23 | 255.51 | 259.55 | 1,274,930 | +2.48(+0.97%) |
Nov 13, 2019 | 253.68 | 257.45 | 252.55 | 257.07 | 957,276 | +2.31(+0.91%) |
Nov 12, 2019 | 260.03 | 260.94 | 253.80 | 254.76 | 1,172,345 | -1.18(-0.46%) |
Nov 11, 2019 | 254.43 | 257.68 | 253.45 | 255.94 | 1,249,997 | -1.34(-0.52%) |
Nov 08, 2019 | 255.97 | 257.81 | 253.90 | 257.27 | 1,455,213 | -1.35(-0.52%) |
Nov 07, 2019 | 262.53 | 262.58 | 256.92 | 258.62 | 1,172,961 | -1.32(-0.51%) |
Nov 06, 2019 | 260.84 | 261.09 | 254.98 | 259.94 | 1,791,952 | -2.30(-0.88%) |
Nov 05, 2019 | 263.76 | 264.95 | 258.89 | 262.25 | 1,572,757 | -0.14(-0.05%) |
Nov 04, 2019 | 264.18 | 265.80 | 258.91 | 262.39 | 1,370,613 | -0.15(-0.06%) |
Nov 01, 2019 | 258.35 | 262.77 | 256.92 | 262.54 | 1,638,148 | +6.81(+2.66%) |
Oct 31, 2019 | 261.15 | 261.86 | 252.13 | 255.73 | 2,860,922 | -6.15(-2.35%) |
Oct 30, 2019 | 260.79 | 262.63 | 258.52 | 261.88 | 1,242,910 | +1.01(+0.39%) |
Oct 29, 2019 | 264.62 | 266.90 | 260.00 | 260.87 | 2,204,271 | -4.49(-1.69%) |
Oct 28, 2019 | 257.14 | 266.07 | 256.73 | 265.36 | 2,678,968 | +10.57(+4.15%) |
Oct 25, 2019 | 250.03 | 255.34 | 248.15 | 254.79 | 2,661,566 | +4.20(+1.68%) |
Oct 24, 2019 | 238.19 | 250.83 | 237.72 | 250.59 | 6,078,816 | +30.59(+13.90%) |
Oct 23, 2019 | 219.43 | 222.18 | 218.09 | 220.01 | 2,177,587 | -1.63(-0.74%) |
Oct 22, 2019 | 226.05 | 226.48 | 221.57 | 221.64 | 1,116,299 | -3.35(-1.49%) |
Oct 21, 2019 | 223.59 | 226.32 | 221.96 | 224.99 | 1,360,524 | +4.49(+2.04%) |
Oct 18, 2019 | 222.38 | 222.38 | 217.22 | 220.50 | 1,615,042 | -2.26(-1.02%) |
Oct 17, 2019 | 225.39 | 226.72 | 221.99 | 222.76 | 1,360,165 | +1.26(+0.57%) |
Oct 16, 2019 | 224.55 | 226.34 | 220.55 | 221.50 | 2,119,306 | -6.88(-3.01%) |
Oct 15, 2019 | 224.33 | 229.81 | 223.42 | 228.38 | 1,906,937 | +5.44(+2.44%) |
Oct 14, 2019 | 223.06 | 224.84 | 222.33 | 222.93 | 829,132 | -0.76(-0.34%) |
Oct 11, 2019 | 226.26 | 226.71 | 223.24 | 223.69 | 1,280,545 | +2.33(+1.05%) |
Oct 10, 2019 | 219.45 | 224.00 | 219.05 | 221.37 | 1,384,706 | +1.73(+0.79%) |
Oct 09, 2019 | 218.89 | 221.48 | 218.02 | 219.64 | 1,692,845 | +4.80(+2.24%) |
Oct 08, 2019 | 216.88 | 218.19 | 212.29 | 214.84 | 1,600,253 | -4.19(-1.91%) |
Oct 07, 2019 | 220.00 | 221.25 | 218.82 | 219.03 | 1,256,939 | -1.07(-0.48%) |
Oct 04, 2019 | 217.17 | 220.22 | 216.47 | 220.09 | 1,142,549 | +3.98(+1.84%) |
Oct 03, 2019 | 216.36 | 217.12 | 212.45 | 216.11 | 1,499,200 | +0.99(+0.46%) |
Oct 02, 2019 | 214.34 | 216.61 | 213.19 | 215.12 | 1,570,641 | -2.25(-1.04%) |
Oct 01, 2019 | 219.84 | 222.22 | 215.32 | 217.37 | 1,597,864 | -0.68(-0.31%) |
Sep 30, 2019 | 216.00 | 220.12 | 214.45 | 218.05 | 1,657,307 | +2.06(+0.95%) |
Sep 27, 2019 | 224.19 | 224.19 | 213.53 | 216.00 | 3,133,081 | -11.97(-5.25%) |
Sep 26, 2019 | 227.05 | 229.98 | 226.34 | 227.97 | 1,806,813 | +1.16(+0.51%) |
Sep 25, 2019 | 218.73 | 227.15 | 218.52 | 226.81 | 1,857,731 | +5.39(+2.43%) |
Sep 24, 2019 | 224.56 | 225.31 | 219.98 | 221.42 | 1,941,073 | -2.23(-1.00%) |
Sep 23, 2019 | 220.62 | 225.39 | 220.03 | 223.66 | 1,343,499 | +2.75(+1.25%) |
Sep 20, 2019 | 222.69 | 224.75 | 219.03 | 220.91 | 3,710,740 | -1.45(-0.65%) |
Sep 19, 2019 | 224.18 | 224.28 | 220.95 | 222.36 | 1,356,183 | -0.73(-0.33%) |
Sep 18, 2019 | 220.62 | 224.08 | 219.98 | 223.09 | 1,594,028 | +0.81(+0.36%) |
Sep 17, 2019 | 219.85 | 222.31 | 218.17 | 222.29 | 1,531,404 | +1.73(+0.78%) |
Sep 16, 2019 | 218.54 | 222.57 | 216.50 | 220.56 | 1,235,229 | -0.58(-0.26%) |
Sep 13, 2019 | 222.15 | 223.34 | 219.62 | 221.14 | 1,702,300 | +0.65(+0.29%) |
Sep 12, 2019 | 220.62 | 221.87 | 217.51 | 220.49 | 1,311,076 | +1.00(+0.46%) |
Sep 11, 2019 | 217.97 | 220.38 | 216.45 | 219.49 | 1,947,923 | +1.75(+0.80%) |
Sep 10, 2019 | 215.59 | 217.80 | 212.63 | 217.74 | 1,840,027 | +1.50(+0.69%) |
Sep 09, 2019 | 215.66 | 218.40 | 214.20 | 216.24 | 2,337,901 | +2.27(+1.06%) |
Sep 06, 2019 | 213.21 | 215.87 | 211.32 | 213.97 | 1,790,286 | +1.11(+0.52%) |
Sep 05, 2019 | 213.26 | 218.04 | 211.73 | 212.86 | 3,022,342 | +4.82(+2.32%) |
Sep 04, 2019 | 202.10 | 208.62 | 202.06 | 208.04 | 2,559,985 | +8.13(+4.07%) |