Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 293.30 | 293.55 | 292.55 | 292.79 | 39,282,812 | -1.09(-0.37%) |
Nov 27, 2019 | 293.06 | 293.88 | 292.84 | 293.88 | 48,086,064 | +1.30(+0.45%) |
Nov 26, 2019 | 291.95 | 292.76 | 291.62 | 292.57 | 40,333,524 | +0.66(+0.23%) |
Nov 25, 2019 | 290.62 | 291.91 | 290.62 | 291.91 | 52,225,052 | +2.25(+0.78%) |
Nov 22, 2019 | 289.79 | 289.93 | 288.63 | 289.67 | 48,147,360 | +0.43(+0.15%) |
Nov 21, 2019 | 289.60 | 289.71 | 288.20 | 289.24 | 58,439,268 | -0.25(-0.09%) |
Nov 20, 2019 | 289.96 | 290.49 | 287.89 | 289.49 | 85,261,432 | -1.08(-0.37%) |
Nov 19, 2019 | 291.27 | 291.28 | 289.91 | 290.57 | 72,789,104 | -0.08(-0.03%) |
Nov 18, 2019 | 290.20 | 290.89 | 289.73 | 290.65 | 52,858,292 | +0.22(+0.07%) |
Nov 15, 2019 | 289.72 | 290.49 | 289.01 | 290.44 | 67,315,936 | +2.09(+0.72%) |
Nov 14, 2019 | 287.64 | 288.44 | 286.99 | 288.35 | 54,985,876 | +0.42(+0.15%) |
Nov 13, 2019 | 286.82 | 288.34 | 286.59 | 287.93 | 58,244,332 | +0.09(+0.03%) |
Nov 12, 2019 | 287.61 | 288.76 | 287.05 | 287.84 | 49,700,704 | +0.61(+0.21%) |
Nov 11, 2019 | 286.37 | 287.41 | 286.23 | 287.23 | 38,473,468 | -0.55(-0.19%) |
Nov 08, 2019 | 286.72 | 287.84 | 286.00 | 287.78 | 52,676,092 | +0.71(+0.25%) |
Nov 07, 2019 | 287.44 | 288.44 | 286.59 | 287.08 | 58,087,552 | +1.01(+0.35%) |
Nov 06, 2019 | 286.00 | 286.35 | 285.10 | 286.07 | 49,842,556 | +0.07(+0.02%) |
Nov 05, 2019 | 286.53 | 286.83 | 285.71 | 286.00 | 46,016,116 | -0.32(-0.11%) |
Nov 04, 2019 | 286.77 | 286.91 | 285.94 | 286.32 | 64,723,948 | +1.15(+0.40%) |
Nov 01, 2019 | 284.04 | 285.22 | 283.87 | 285.18 | 76,371,472 | +2.62(+0.93%) |
Oct 31, 2019 | 283.30 | 283.30 | 281.07 | 282.56 | 74,114,688 | -0.75(-0.27%) |
Oct 30, 2019 | 282.65 | 283.69 | 281.31 | 283.31 | 53,259,056 | +0.87(+0.31%) |
Oct 29, 2019 | 282.25 | 283.40 | 282.12 | 282.45 | 47,506,912 | -0.08(-0.03%) |
Oct 28, 2019 | 282.19 | 283.04 | 282.17 | 282.53 | 45,225,256 | +1.58(+0.56%) |
Oct 25, 2019 | 279.21 | 281.50 | 279.16 | 280.95 | 48,528,672 | +1.15(+0.41%) |
Oct 24, 2019 | 280.30 | 280.45 | 278.95 | 279.80 | 38,453,468 | +0.46(+0.16%) |
Oct 23, 2019 | 278.27 | 279.40 | 278.05 | 279.34 | 37,513,504 | +0.81(+0.29%) |
Oct 22, 2019 | 280.00 | 280.29 | 278.44 | 278.53 | 52,701,864 | -0.91(-0.33%) |
Oct 21, 2019 | 278.92 | 279.65 | 278.46 | 279.45 | 42,336,400 | +1.88(+0.68%) |
Oct 18, 2019 | 278.24 | 278.89 | 276.65 | 277.56 | 69,067,808 | -1.22(-0.44%) |
Oct 17, 2019 | 279.16 | 279.68 | 278.08 | 278.79 | 50,204,180 | +0.82(+0.30%) |
Oct 16, 2019 | 277.94 | 278.67 | 277.52 | 277.96 | 54,190,692 | -0.45(-0.16%) |
Oct 15, 2019 | 276.75 | 279.18 | 276.63 | 278.41 | 51,309,420 | +2.38(+0.86%) |
Oct 14, 2019 | 275.67 | 276.35 | 275.33 | 276.03 | 43,489,448 | +0.04(+0.01%) |
Oct 11, 2019 | 275.98 | 278.28 | 275.87 | 275.99 | 108,670,304 | +2.83(+1.04%) |
Oct 10, 2019 | 271.24 | 274.06 | 271.07 | 273.16 | 61,365,420 | +1.83(+0.68%) |
Oct 09, 2019 | 271.26 | 272.28 | 268.89 | 271.32 | 70,318,608 | +2.55(+0.95%) |
Oct 08, 2019 | 271.18 | 271.86 | 268.73 | 268.77 | 108,989,920 | -4.24(-1.55%) |
Oct 07, 2019 | 273.37 | 275.04 | 272.72 | 273.01 | 65,090,516 | -1.18(-0.43%) |
Oct 04, 2019 | 271.20 | 274.45 | 270.90 | 274.19 | 71,604,088 | +3.66(+1.35%) |
Oct 03, 2019 | 268.10 | 270.56 | 265.31 | 270.53 | 92,112,912 | +2.20(+0.82%) |
Oct 02, 2019 | 271.54 | 271.55 | 267.01 | 268.33 | 133,591,992 | -4.83(-1.77%) |
Oct 01, 2019 | 277.35 | 278.01 | 272.94 | 273.16 | 96,471,800 | -3.29(-1.19%) |
Sep 30, 2019 | 275.70 | 277.17 | 275.65 | 276.45 | 56,391,004 | +1.28(+0.46%) |
Sep 27, 2019 | 277.43 | 277.54 | 273.58 | 275.17 | 91,013,784 | -1.49(-0.54%) |
Sep 26, 2019 | 277.25 | 277.46 | 275.22 | 276.66 | 63,003,784 | -0.58(-0.21%) |
Sep 25, 2019 | 275.69 | 277.69 | 274.17 | 277.24 | 78,791,504 | +1.26(+0.46%) |
Sep 24, 2019 | 278.91 | 279.31 | 274.62 | 275.98 | 104,456,064 | -1.81(-0.65%) |
Sep 23, 2019 | 277.17 | 278.52 | 276.91 | 277.79 | 50,949,656 | -0.07(-0.02%) |
Sep 20, 2019 | 279.79 | 280.08 | 277.04 | 277.85 | 104,620,368 | -1.32(-0.47%) |
Sep 19, 2019 | 279.59 | 280.61 | 278.83 | 279.17 | 84,205,736 | -0.02(-0.01%) |
Sep 18, 2019 | 278.63 | 279.30 | 276.54 | 279.19 | 79,891,104 | +0.17(+0.06%) |
Sep 17, 2019 | 278.12 | 279.12 | 277.94 | 279.02 | 46,240,492 | +0.70(+0.25%) |
Sep 16, 2019 | 278.02 | 279.23 | 277.66 | 278.32 | 62,722,048 | -0.86(-0.31%) |
Sep 13, 2019 | 279.82 | 280.18 | 278.80 | 279.18 | 66,978,232 | -0.19(-0.07%) |
Sep 12, 2019 | 279.33 | 280.45 | 278.55 | 279.37 | 78,589,624 | +0.96(+0.35%) |
Sep 11, 2019 | 276.75 | 278.49 | 276.08 | 278.40 | 73,744,560 | +1.97(+0.71%) |
Sep 10, 2019 | 275.72 | 276.50 | 274.44 | 276.44 | 62,463,272 | -0.19(-0.07%) |
Sep 09, 2019 | 277.37 | 277.47 | 275.54 | 276.63 | 55,264,216 | +0.27(+0.10%) |
Sep 06, 2019 | 276.48 | 277.02 | 275.78 | 276.36 | 53,475,124 | +0.21(+0.08%) |
Sep 05, 2019 | 275.19 | 277.09 | 272.61 | 276.15 | 89,840,728 | +3.50(+1.29%) |
Sep 04, 2019 | 271.81 | 272.65 | 271.04 | 272.64 | 50,674,824 | +3.06(+1.14%) |