Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 280.97 | 283.49 | 280.10 | 283.04 | 879,800 | +1.76(+0.63%) |
Nov 27, 2019 | 279.51 | 281.49 | 277.85 | 281.28 | 1,321,100 | +2.28(+0.82%) |
Nov 26, 2019 | 281.00 | 281.15 | 278.62 | 279.00 | 2,360,866 | -0.75(-0.27%) |
Nov 25, 2019 | 280.00 | 284.00 | 278.41 | 279.75 | 3,235,572 | -0.23(-0.08%) |
Nov 22, 2019 | 280.00 | 280.85 | 276.89 | 279.98 | 2,152,000 | +0.86(+0.31%) |
Nov 21, 2019 | 282.32 | 283.47 | 277.75 | 279.12 | 4,068,806 | -3.88(-1.37%) |
Nov 20, 2019 | 276.88 | 284.30 | 276.65 | 283.00 | 37,940,696 | +5.26(+1.89%) |
Nov 19, 2019 | 277.25 | 279.90 | 272.53 | 277.74 | 9,869,114 | +11.43(+4.29%) |
Nov 18, 2019 | 258.00 | 268.45 | 257.30 | 266.31 | 3,186,296 | +6.35(+2.44%) |
Nov 15, 2019 | 255.50 | 260.04 | 254.29 | 259.96 | 2,228,300 | +6.11(+2.41%) |
Nov 14, 2019 | 252.77 | 255.41 | 249.47 | 253.85 | 1,805,915 | -0.09(-0.04%) |
Nov 13, 2019 | 250.93 | 255.11 | 249.01 | 253.94 | 1,963,294 | +1.41(+0.56%) |
Nov 12, 2019 | 249.29 | 253.49 | 249.20 | 252.53 | 1,888,457 | +3.98(+1.60%) |
Nov 11, 2019 | 247.31 | 250.00 | 245.82 | 248.55 | 1,696,632 | +0.10(+0.04%) |
Nov 08, 2019 | 239.92 | 249.20 | 238.29 | 248.45 | 1,942,600 | +7.56(+3.14%) |
Nov 07, 2019 | 242.00 | 244.65 | 239.81 | 240.89 | 1,918,786 | -0.46(-0.19%) |
Nov 06, 2019 | 241.75 | 242.73 | 238.97 | 241.35 | 1,372,430 | -0.51(-0.21%) |
Nov 05, 2019 | 245.81 | 246.40 | 239.13 | 241.86 | 2,217,727 | -3.94(-1.60%) |
Nov 04, 2019 | 254.49 | 255.57 | 245.05 | 245.80 | 1,808,508 | -7.23(-2.86%) |
Nov 01, 2019 | 248.94 | 256.16 | 247.41 | 253.03 | 2,481,100 | +5.77(+2.33%) |
Oct 31, 2019 | 249.96 | 250.81 | 244.01 | 247.26 | 1,454,754 | -2.69(-1.08%) |
Oct 30, 2019 | 243.34 | 250.24 | 239.03 | 249.95 | 1,910,136 | +8.91(+3.70%) |
Oct 29, 2019 | 243.99 | 248.99 | 240.82 | 241.04 | 1,871,105 | -3.66(-1.50%) |
Oct 28, 2019 | 243.40 | 246.28 | 240.00 | 244.70 | 3,477,093 | +3.48(+1.44%) |
Oct 25, 2019 | 237.77 | 241.50 | 234.06 | 241.22 | 3,338,000 | +3.44(+1.45%) |
Oct 24, 2019 | 236.56 | 243.82 | 232.25 | 237.78 | 9,396,330 | +17.77(+8.08%) |
Oct 23, 2019 | 216.30 | 225.73 | 213.99 | 220.01 | 12,283,547 | -8.33(-3.65%) |
Oct 22, 2019 | 241.91 | 242.45 | 225.00 | 228.34 | 8,272,251 | -12.56(-5.21%) |
Oct 21, 2019 | 245.09 | 245.81 | 239.10 | 240.90 | 3,841,428 | -2.10(-0.86%) |
Oct 18, 2019 | 253.97 | 257.51 | 240.62 | 243.00 | 4,426,000 | -11.31(-4.45%) |
Oct 17, 2019 | 258.29 | 259.06 | 252.05 | 254.31 | 2,211,941 | -0.29(-0.11%) |
Oct 16, 2019 | 258.93 | 260.75 | 249.10 | 254.60 | 4,726,272 | -19.64(-7.16%) |
Oct 15, 2019 | 270.44 | 276.50 | 270.00 | 274.24 | 1,774,462 | +4.80(+1.78%) |
Oct 14, 2019 | 270.07 | 271.22 | 267.86 | 269.44 | 1,359,602 | -0.89(-0.33%) |
Oct 11, 2019 | 268.06 | 273.96 | 266.31 | 270.33 | 1,751,400 | +7.15(+2.72%) |
Oct 10, 2019 | 260.02 | 264.68 | 259.10 | 263.18 | 777,030 | +1.16(+0.44%) |
Oct 09, 2019 | 260.84 | 263.52 | 259.48 | 262.02 | 842,865 | +3.89(+1.51%) |
Oct 08, 2019 | 266.00 | 268.37 | 257.98 | 258.13 | 1,163,397 | -10.02(-3.74%) |
Oct 07, 2019 | 266.23 | 270.50 | 266.23 | 268.15 | 2,005,872 | +1.67(+0.63%) |
Oct 04, 2019 | 260.23 | 267.22 | 259.58 | 266.48 | 1,915,000 | +9.11(+3.54%) |
Oct 03, 2019 | 247.77 | 258.56 | 244.29 | 257.37 | 1,680,394 | +10.52(+4.26%) |
Oct 02, 2019 | 249.06 | 250.76 | 243.54 | 246.85 | 1,794,633 | -3.28(-1.31%) |
Oct 01, 2019 | 255.32 | 256.12 | 249.71 | 250.13 | 1,711,687 | -3.72(-1.47%) |
Sep 30, 2019 | 252.20 | 254.80 | 249.51 | 253.85 | 1,215,258 | +3.59(+1.43%) |
Sep 27, 2019 | 258.92 | 259.49 | 245.27 | 250.26 | 2,286,900 | -7.73(-3.00%) |
Sep 26, 2019 | 259.39 | 259.65 | 255.24 | 257.99 | 951,620 | -1.39(-0.54%) |
Sep 25, 2019 | 257.50 | 259.64 | 248.67 | 259.38 | 2,566,392 | +1.88(+0.73%) |
Sep 24, 2019 | 267.00 | 268.33 | 256.10 | 257.50 | 1,520,659 | -9.50(-3.56%) |
Sep 23, 2019 | 272.47 | 273.63 | 266.96 | 267.00 | 1,235,456 | -4.17(-1.54%) |
Sep 20, 2019 | 269.47 | 271.39 | 266.59 | 271.17 | 2,140,600 | +2.43(+0.90%) |
Sep 19, 2019 | 265.45 | 269.18 | 262.50 | 268.74 | 1,493,417 | +2.89(+1.09%) |
Sep 18, 2019 | 266.69 | 266.90 | 259.77 | 265.85 | 1,456,205 | +1.80(+0.68%) |
Sep 17, 2019 | 263.36 | 268.00 | 260.74 | 264.05 | 1,273,141 | +2.90(+1.11%) |
Sep 16, 2019 | 251.00 | 261.24 | 250.00 | 261.15 | 1,181,340 | +9.19(+3.65%) |
Sep 13, 2019 | 255.38 | 256.38 | 251.00 | 251.96 | 1,520,500 | -4.85(-1.89%) |
Sep 12, 2019 | 256.60 | 259.66 | 255.52 | 256.81 | 1,813,954 | +3.14(+1.24%) |
Sep 11, 2019 | 252.63 | 259.06 | 251.02 | 253.67 | 1,487,101 | +0.49(+0.19%) |
Sep 10, 2019 | 250.47 | 255.66 | 246.50 | 253.18 | 2,525,784 | -1.50(-0.59%) |
Sep 09, 2019 | 264.00 | 265.84 | 250.00 | 254.68 | 2,922,137 | -8.82(-3.35%) |
Sep 06, 2019 | 269.90 | 270.56 | 262.47 | 263.50 | 1,400,800 | -6.12(-2.27%) |
Sep 05, 2019 | 270.32 | 273.16 | 260.60 | 269.62 | 2,145,925 | +1.10(+0.41%) |
Sep 04, 2019 | 265.72 | 270.14 | 265.25 | 268.52 | 1,201,118 | +5.14(+1.95%) |