Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 261.99 | 261.99 | 259.11 | 259.29 | 279,184 | -0.82(-0.32%) |
Nov 27, 2019 | 259.85 | 260.28 | 258.78 | 260.12 | 400,042 | +0.01(+0.00%) |
Nov 26, 2019 | 262.26 | 262.38 | 259.86 | 260.11 | 474,627 | +0.31(+0.12%) |
Nov 25, 2019 | 257.13 | 260.38 | 256.91 | 259.80 | 430,280 | +4.72(+1.85%) |
Nov 22, 2019 | 258.58 | 258.92 | 253.73 | 255.08 | 646,767 | -0.78(-0.30%) |
Nov 21, 2019 | 258.17 | 258.23 | 255.43 | 255.85 | 684,535 | -1.76(-0.68%) |
Nov 20, 2019 | 259.95 | 260.62 | 255.83 | 257.62 | 433,695 | -2.57(-0.99%) |
Nov 19, 2019 | 261.53 | 261.81 | 259.08 | 260.19 | 490,683 | -1.84(-0.70%) |
Nov 18, 2019 | 261.64 | 264.67 | 260.44 | 262.02 | 459,708 | -1.44(-0.55%) |
Nov 15, 2019 | 262.83 | 263.99 | 262.13 | 263.46 | 699,995 | +5.02(+1.94%) |
Nov 14, 2019 | 257.41 | 259.14 | 256.93 | 258.44 | 571,327 | -0.18(-0.07%) |
Nov 13, 2019 | 256.81 | 259.17 | 256.12 | 258.62 | 444,598 | +2.23(+0.87%) |
Nov 12, 2019 | 256.98 | 257.89 | 255.45 | 256.39 | 356,147 | +0.83(+0.33%) |
Nov 11, 2019 | 255.01 | 256.30 | 254.03 | 255.56 | 474,749 | -0.55(-0.21%) |
Nov 08, 2019 | 254.67 | 256.98 | 253.61 | 256.10 | 779,106 | -0.35(-0.13%) |
Nov 07, 2019 | 257.82 | 259.44 | 256.02 | 256.45 | 588,711 | -1.04(-0.41%) |
Nov 06, 2019 | 258.27 | 258.82 | 256.60 | 257.49 | 949,176 | -2.93(-1.13%) |
Nov 05, 2019 | 260.44 | 262.47 | 259.66 | 260.43 | 424,041 | -1.32(-0.51%) |
Nov 04, 2019 | 261.19 | 263.49 | 260.70 | 261.75 | 693,661 | +3.59(+1.39%) |
Nov 01, 2019 | 254.92 | 258.38 | 253.92 | 258.15 | 649,052 | +8.23(+3.29%) |
Oct 31, 2019 | 253.10 | 253.10 | 249.30 | 249.92 | 665,608 | -3.51(-1.39%) |
Oct 30, 2019 | 251.06 | 253.78 | 249.07 | 253.43 | 521,258 | +1.00(+0.40%) |
Oct 29, 2019 | 256.51 | 256.88 | 252.09 | 252.43 | 535,107 | -1.82(-0.72%) |
Oct 28, 2019 | 255.09 | 256.02 | 253.65 | 254.25 | 717,767 | +2.40(+0.95%) |
Oct 25, 2019 | 250.38 | 252.53 | 249.84 | 251.85 | 582,595 | -0.93(-0.37%) |
Oct 24, 2019 | 248.81 | 253.27 | 248.66 | 252.78 | 678,741 | +6.97(+2.84%) |
Oct 23, 2019 | 243.13 | 246.09 | 241.93 | 245.81 | 969,240 | +2.26(+0.93%) |
Oct 22, 2019 | 246.91 | 248.30 | 243.34 | 243.55 | 868,360 | -4.90(-1.97%) |
Oct 21, 2019 | 245.92 | 249.00 | 245.28 | 248.45 | 880,127 | +5.73(+2.36%) |
Oct 18, 2019 | 242.31 | 243.56 | 240.72 | 242.72 | 1,724,411 | +0.63(+0.26%) |
Oct 17, 2019 | 244.41 | 245.34 | 241.61 | 242.09 | 1,620,765 | -0.68(-0.28%) |
Oct 16, 2019 | 248.29 | 248.71 | 241.87 | 242.77 | 1,815,161 | -12.47(-4.89%) |
Oct 15, 2019 | 251.32 | 257.00 | 250.91 | 255.24 | 1,330,408 | +5.63(+2.26%) |
Oct 14, 2019 | 247.87 | 249.95 | 247.17 | 249.61 | 767,083 | +1.56(+0.63%) |
Oct 11, 2019 | 246.51 | 250.39 | 245.89 | 248.04 | 1,091,292 | +8.12(+3.38%) |
Oct 10, 2019 | 237.24 | 242.55 | 236.96 | 239.92 | 876,967 | +4.98(+2.12%) |
Oct 09, 2019 | 234.27 | 236.55 | 233.58 | 234.94 | 458,731 | +4.00(+1.73%) |
Oct 08, 2019 | 232.82 | 234.30 | 230.40 | 230.95 | 605,187 | -5.09(-2.16%) |
Oct 07, 2019 | 236.03 | 237.96 | 235.81 | 236.04 | 590,023 | +1.32(+0.56%) |
Oct 04, 2019 | 233.23 | 235.02 | 232.95 | 234.72 | 549,681 | +1.61(+0.69%) |
Oct 03, 2019 | 229.83 | 233.62 | 227.57 | 233.11 | 575,355 | +3.87(+1.69%) |
Oct 02, 2019 | 232.29 | 232.32 | 227.33 | 229.24 | 746,819 | -4.87(-2.08%) |
Oct 01, 2019 | 237.71 | 238.66 | 233.43 | 234.10 | 687,782 | -2.89(-1.22%) |
Sep 30, 2019 | 233.71 | 237.93 | 233.56 | 236.99 | 536,779 | +4.49(+1.93%) |
Sep 27, 2019 | 235.71 | 236.64 | 230.22 | 232.50 | 599,367 | -4.13(-1.75%) |
Sep 26, 2019 | 238.08 | 238.16 | 235.13 | 236.63 | 651,123 | +0.49(+0.21%) |
Sep 25, 2019 | 231.51 | 236.61 | 230.08 | 236.15 | 567,869 | +1.09(+0.46%) |
Sep 24, 2019 | 237.30 | 238.44 | 233.87 | 235.06 | 636,638 | -1.99(-0.84%) |
Sep 23, 2019 | 234.87 | 237.79 | 234.53 | 237.05 | 366,041 | +2.57(+1.09%) |
Sep 20, 2019 | 239.17 | 239.34 | 233.42 | 234.49 | 878,505 | -3.62(-1.52%) |
Sep 19, 2019 | 238.91 | 240.52 | 238.11 | 238.11 | 436,431 | -0.19(-0.08%) |
Sep 18, 2019 | 237.27 | 239.02 | 235.27 | 238.30 | 546,168 | +1.61(+0.68%) |
Sep 17, 2019 | 234.36 | 236.99 | 233.92 | 236.69 | 771,049 | +1.80(+0.77%) |
Sep 16, 2019 | 234.76 | 235.95 | 234.10 | 234.89 | 418,170 | -2.65(-1.12%) |
Sep 13, 2019 | 238.84 | 239.68 | 236.95 | 237.54 | 979,029 | +2.06(+0.88%) |
Sep 12, 2019 | 233.83 | 236.79 | 233.35 | 235.48 | 867,913 | +1.52(+0.65%) |
Sep 11, 2019 | 230.56 | 233.96 | 230.15 | 233.96 | 820,171 | +3.41(+1.48%) |
Sep 10, 2019 | 229.03 | 230.56 | 227.16 | 230.56 | 771,006 | +0.33(+0.14%) |
Sep 09, 2019 | 228.08 | 231.18 | 227.89 | 230.23 | 562,523 | +2.64(+1.16%) |
Sep 06, 2019 | 227.24 | 229.07 | 226.26 | 227.59 | 914,144 | +1.40(+0.62%) |
Sep 05, 2019 | 225.48 | 227.07 | 224.86 | 226.19 | 1,029,700 | +9.37(+4.32%) |
Sep 04, 2019 | 214.40 | 216.99 | 213.87 | 216.82 | 465,171 | +6.92(+3.30%) |