Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 330.94 | 332.74 | 329.08 | 330.62 | 316,026 | -0.69(-0.21%) |
Nov 27, 2019 | 331.47 | 334.14 | 330.79 | 331.31 | 488,798 | -0.14(-0.04%) |
Nov 26, 2019 | 334.10 | 334.96 | 330.75 | 331.45 | 1,332,863 | -2.65(-0.79%) |
Nov 25, 2019 | 329.14 | 334.45 | 326.20 | 334.10 | 1,096,471 | +6.38(+1.95%) |
Nov 22, 2019 | 326.82 | 328.36 | 325.56 | 327.72 | 799,767 | -0.22(-0.07%) |
Nov 21, 2019 | 325.94 | 328.22 | 325.05 | 327.95 | 1,275,380 | +0.68(+0.21%) |
Nov 20, 2019 | 325.84 | 327.85 | 322.35 | 327.27 | 907,155 | +1.59(+0.49%) |
Nov 19, 2019 | 325.55 | 327.29 | 321.51 | 325.68 | 759,725 | +1.54(+0.48%) |
Nov 18, 2019 | 324.45 | 331.36 | 321.59 | 324.14 | 1,659,091 | -0.98(-0.30%) |
Nov 15, 2019 | 308.13 | 329.89 | 307.15 | 325.12 | 2,283,915 | +17.00(+5.52%) |
Nov 14, 2019 | 308.77 | 310.54 | 307.07 | 308.11 | 997,271 | -0.87(-0.28%) |
Nov 13, 2019 | 308.20 | 311.48 | 308.20 | 308.98 | 637,893 | -1.35(-0.43%) |
Nov 12, 2019 | 306.53 | 310.85 | 305.51 | 310.33 | 1,131,296 | +2.65(+0.86%) |
Nov 11, 2019 | 307.07 | 310.17 | 306.03 | 307.69 | 1,527,377 | -0.02(-0.01%) |
Nov 08, 2019 | 305.90 | 310.06 | 304.38 | 307.70 | 1,475,375 | +2.36(+0.77%) |
Nov 07, 2019 | 297.27 | 306.42 | 294.12 | 305.34 | 1,765,284 | +9.88(+3.34%) |
Nov 06, 2019 | 292.63 | 297.23 | 287.54 | 295.46 | 1,701,637 | +9.87(+3.46%) |
Nov 05, 2019 | 289.70 | 291.04 | 284.01 | 285.58 | 891,256 | -2.17(-0.75%) |
Nov 04, 2019 | 287.47 | 289.33 | 283.94 | 287.75 | 622,657 | +0.76(+0.27%) |
Nov 01, 2019 | 286.33 | 289.63 | 283.83 | 286.99 | 795,536 | +1.94(+0.68%) |
Oct 31, 2019 | 284.41 | 286.72 | 280.50 | 285.05 | 658,982 | +0.01(+0.00%) |
Oct 30, 2019 | 287.46 | 287.73 | 283.48 | 285.04 | 586,916 | -1.60(-0.56%) |
Oct 29, 2019 | 280.13 | 287.22 | 278.38 | 286.64 | 846,445 | +6.27(+2.24%) |
Oct 28, 2019 | 279.29 | 283.14 | 279.29 | 280.37 | 468,478 | +1.24(+0.44%) |
Oct 25, 2019 | 278.63 | 280.23 | 276.64 | 279.13 | 534,313 | +1.43(+0.52%) |
Oct 24, 2019 | 281.63 | 282.44 | 276.59 | 277.70 | 670,699 | -3.49(-1.24%) |
Oct 23, 2019 | 279.40 | 284.05 | 278.34 | 281.19 | 666,046 | +0.10(+0.03%) |
Oct 22, 2019 | 277.48 | 284.29 | 276.99 | 281.09 | 820,718 | +2.87(+1.03%) |
Oct 21, 2019 | 280.27 | 281.00 | 277.78 | 278.22 | 882,027 | -2.05(-0.73%) |
Oct 18, 2019 | 279.19 | 280.98 | 274.03 | 280.27 | 1,945,183 | +3.64(+1.32%) |
Oct 17, 2019 | 267.61 | 276.83 | 267.36 | 276.62 | 1,578,777 | +9.81(+3.68%) |
Oct 16, 2019 | 266.94 | 268.49 | 265.55 | 266.81 | 997,769 | -1.23(-0.46%) |
Oct 15, 2019 | 261.06 | 268.79 | 260.92 | 268.04 | 1,404,272 | +12.25(+4.79%) |
Oct 14, 2019 | 257.27 | 257.82 | 255.18 | 255.79 | 875,422 | -2.19(-0.85%) |
Oct 11, 2019 | 255.57 | 261.14 | 254.93 | 257.98 | 1,300,125 | +4.95(+1.96%) |
Oct 10, 2019 | 249.41 | 254.04 | 246.80 | 253.03 | 1,279,142 | +7.12(+2.90%) |
Oct 09, 2019 | 247.20 | 249.07 | 245.56 | 245.91 | 763,209 | +0.61(+0.25%) |
Oct 08, 2019 | 245.09 | 246.03 | 242.73 | 245.30 | 996,528 | -2.01(-0.81%) |
Oct 07, 2019 | 248.03 | 249.10 | 246.54 | 247.30 | 905,406 | -0.79(-0.32%) |
Oct 04, 2019 | 246.04 | 248.67 | 245.14 | 248.10 | 768,908 | +2.42(+0.99%) |
Oct 03, 2019 | 247.30 | 248.50 | 243.66 | 245.68 | 973,404 | -1.87(-0.76%) |
Oct 02, 2019 | 245.72 | 251.03 | 244.89 | 247.55 | 1,049,748 | +1.08(+0.44%) |
Oct 01, 2019 | 247.99 | 248.73 | 240.90 | 246.47 | 1,361,712 | -1.25(-0.50%) |
Sep 30, 2019 | 246.10 | 249.98 | 244.25 | 247.72 | 1,440,475 | -1.86(-0.75%) |
Sep 27, 2019 | 256.31 | 258.67 | 248.64 | 249.58 | 1,127,147 | -5.60(-2.19%) |
Sep 26, 2019 | 259.22 | 259.76 | 249.86 | 255.18 | 2,407,119 | -3.65(-1.41%) |
Sep 25, 2019 | 265.50 | 268.23 | 256.40 | 258.83 | 1,719,666 | -7.04(-2.65%) |
Sep 24, 2019 | 268.67 | 270.00 | 264.50 | 265.87 | 726,732 | -2.25(-0.84%) |
Sep 23, 2019 | 266.54 | 269.77 | 265.00 | 268.12 | 779,252 | +0.02(+0.01%) |
Sep 20, 2019 | 270.34 | 273.04 | 267.60 | 268.10 | 1,031,557 | -1.09(-0.41%) |
Sep 19, 2019 | 264.73 | 270.48 | 264.19 | 269.19 | 902,939 | +5.10(+1.93%) |
Sep 18, 2019 | 264.12 | 266.87 | 262.67 | 264.09 | 668,650 | -0.63(-0.24%) |
Sep 17, 2019 | 269.06 | 269.56 | 263.33 | 264.71 | 892,337 | -4.35(-1.62%) |
Sep 16, 2019 | 262.94 | 271.11 | 262.94 | 269.06 | 750,825 | +3.47(+1.31%) |
Sep 13, 2019 | 261.45 | 270.48 | 261.45 | 265.59 | 975,294 | +6.10(+2.35%) |
Sep 12, 2019 | 268.26 | 269.68 | 258.91 | 259.49 | 1,472,153 | -8.15(-3.05%) |
Sep 11, 2019 | 267.05 | 269.10 | 263.11 | 267.64 | 1,102,744 | -0.04(-0.01%) |
Sep 10, 2019 | 267.31 | 271.54 | 266.58 | 267.68 | 1,126,438 | +1.12(+0.42%) |
Sep 09, 2019 | 264.38 | 268.94 | 263.25 | 266.56 | 844,344 | +2.11(+0.80%) |
Sep 06, 2019 | 265.35 | 268.49 | 264.00 | 264.45 | 618,996 | -1.16(-0.44%) |
Sep 05, 2019 | 268.65 | 269.52 | 262.40 | 265.61 | 888,856 | +0.51(+0.19%) |
Sep 04, 2019 | 273.38 | 274.59 | 263.69 | 265.10 | 1,042,750 | -5.98(-2.20%) |