Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 226.55 | 228.34 | 225.46 | 225.63 | 250,898 | -1.02(-0.45%) |
Nov 27, 2019 | 226.57 | 226.91 | 224.43 | 226.65 | 527,474 | +0.44(+0.19%) |
Nov 26, 2019 | 221.28 | 227.18 | 220.70 | 226.22 | 1,401,094 | +5.29(+2.39%) |
Nov 25, 2019 | 222.52 | 224.01 | 220.63 | 220.93 | 777,025 | -0.77(-0.35%) |
Nov 22, 2019 | 226.78 | 227.19 | 221.28 | 221.70 | 438,286 | -5.12(-2.26%) |
Nov 21, 2019 | 229.31 | 230.93 | 226.02 | 226.82 | 474,516 | -2.90(-1.26%) |
Nov 20, 2019 | 228.79 | 233.40 | 227.78 | 229.72 | 533,194 | +1.08(+0.47%) |
Nov 19, 2019 | 225.28 | 229.44 | 223.56 | 228.64 | 511,023 | +3.65(+1.62%) |
Nov 18, 2019 | 225.99 | 228.58 | 224.69 | 224.99 | 436,521 | -1.05(-0.46%) |
Nov 15, 2019 | 224.09 | 226.25 | 221.86 | 226.04 | 679,438 | +2.17(+0.97%) |
Nov 14, 2019 | 220.90 | 224.00 | 219.45 | 223.87 | 549,934 | +3.49(+1.58%) |
Nov 13, 2019 | 216.24 | 221.02 | 215.45 | 220.38 | 744,982 | +4.70(+2.18%) |
Nov 12, 2019 | 217.81 | 219.03 | 215.03 | 215.68 | 671,585 | -2.12(-0.98%) |
Nov 11, 2019 | 216.54 | 219.85 | 216.54 | 217.81 | 435,905 | +0.15(+0.07%) |
Nov 08, 2019 | 216.01 | 220.25 | 214.36 | 217.65 | 397,292 | +1.65(+0.76%) |
Nov 07, 2019 | 219.22 | 220.97 | 214.56 | 216.00 | 651,688 | -4.55(-2.06%) |
Nov 06, 2019 | 218.89 | 221.74 | 217.78 | 220.55 | 445,520 | +2.61(+1.20%) |
Nov 05, 2019 | 222.84 | 222.91 | 216.09 | 217.94 | 970,048 | -5.56(-2.49%) |
Nov 04, 2019 | 228.62 | 228.62 | 223.00 | 223.50 | 456,789 | -5.32(-2.32%) |
Nov 01, 2019 | 229.27 | 230.74 | 223.25 | 228.82 | 565,656 | -0.45(-0.20%) |
Oct 31, 2019 | 230.73 | 231.13 | 227.01 | 229.27 | 552,313 | -1.18(-0.51%) |
Oct 30, 2019 | 227.99 | 230.67 | 226.92 | 230.45 | 470,507 | +3.06(+1.34%) |
Oct 29, 2019 | 219.41 | 230.99 | 219.41 | 227.39 | 1,036,886 | -3.65(-1.58%) |
Oct 28, 2019 | 232.20 | 235.17 | 230.42 | 231.04 | 760,044 | -1.56(-0.67%) |
Oct 25, 2019 | 234.76 | 234.76 | 228.68 | 232.60 | 485,043 | -2.30(-0.98%) |
Oct 24, 2019 | 236.00 | 237.02 | 233.63 | 234.90 | 775,717 | -1.35(-0.57%) |
Oct 23, 2019 | 234.03 | 236.66 | 232.87 | 236.25 | 800,785 | +2.86(+1.22%) |
Oct 22, 2019 | 235.61 | 238.98 | 233.26 | 233.39 | 827,819 | -0.81(-0.35%) |
Oct 21, 2019 | 232.91 | 234.44 | 230.63 | 234.20 | 533,246 | +1.65(+0.71%) |
Oct 18, 2019 | 228.14 | 234.65 | 228.14 | 232.55 | 986,776 | +3.87(+1.69%) |
Oct 17, 2019 | 222.10 | 229.95 | 222.10 | 228.69 | 846,205 | +6.76(+3.05%) |
Oct 16, 2019 | 227.48 | 227.68 | 218.44 | 221.92 | 884,312 | -5.78(-2.54%) |
Oct 15, 2019 | 228.82 | 229.37 | 225.03 | 227.70 | 371,053 | -1.76(-0.77%) |
Oct 14, 2019 | 230.51 | 232.43 | 227.81 | 229.47 | 330,909 | -0.58(-0.25%) |
Oct 11, 2019 | 231.24 | 233.18 | 229.77 | 230.05 | 530,073 | -1.29(-0.56%) |
Oct 10, 2019 | 225.94 | 231.65 | 224.04 | 231.33 | 631,864 | +3.98(+1.75%) |
Oct 09, 2019 | 226.73 | 227.61 | 225.24 | 227.35 | 396,788 | +1.41(+0.62%) |
Oct 08, 2019 | 225.09 | 228.94 | 223.58 | 225.94 | 777,594 | +0.77(+0.34%) |
Oct 07, 2019 | 224.76 | 225.86 | 221.77 | 225.17 | 435,250 | -0.22(-0.10%) |
Oct 04, 2019 | 226.27 | 228.63 | 225.22 | 225.39 | 485,568 | -0.67(-0.30%) |
Oct 03, 2019 | 222.38 | 227.14 | 222.30 | 226.06 | 861,967 | +3.33(+1.50%) |
Oct 02, 2019 | 224.93 | 226.29 | 221.40 | 222.72 | 655,098 | -3.14(-1.39%) |
Oct 01, 2019 | 229.45 | 230.42 | 225.75 | 225.87 | 741,688 | -3.88(-1.69%) |
Sep 30, 2019 | 230.94 | 230.94 | 226.79 | 229.74 | 848,369 | +4.12(+1.82%) |
Sep 27, 2019 | 233.29 | 234.75 | 223.72 | 225.63 | 1,214,655 | -8.71(-3.72%) |
Sep 26, 2019 | 234.79 | 236.46 | 233.96 | 234.34 | 1,129,336 | -0.04(-0.02%) |
Sep 25, 2019 | 243.62 | 243.81 | 233.43 | 234.37 | 1,301,708 | -8.35(-3.44%) |
Sep 24, 2019 | 244.35 | 246.75 | 242.31 | 242.72 | 821,209 | -0.76(-0.31%) |
Sep 23, 2019 | 244.74 | 247.37 | 243.38 | 243.48 | 544,996 | -1.14(-0.47%) |
Sep 20, 2019 | 240.50 | 245.32 | 238.88 | 244.62 | 1,003,465 | +5.30(+2.21%) |
Sep 19, 2019 | 239.12 | 240.56 | 237.30 | 239.33 | 779,457 | -2.08(-0.86%) |
Sep 18, 2019 | 240.75 | 242.92 | 237.25 | 241.40 | 679,735 | +0.38(+0.16%) |
Sep 17, 2019 | 236.34 | 241.73 | 234.94 | 241.02 | 690,290 | +6.38(+2.72%) |
Sep 16, 2019 | 232.04 | 235.06 | 231.04 | 234.64 | 538,326 | +2.64(+1.14%) |
Sep 13, 2019 | 233.46 | 234.43 | 229.72 | 232.00 | 779,260 | -2.27(-0.97%) |
Sep 12, 2019 | 231.81 | 236.59 | 231.60 | 234.27 | 900,775 | +3.49(+1.51%) |
Sep 11, 2019 | 228.33 | 232.94 | 226.33 | 230.78 | 1,112,421 | +1.10(+0.48%) |
Sep 10, 2019 | 238.51 | 238.65 | 227.35 | 229.69 | 1,441,418 | -10.39(-4.33%) |
Sep 09, 2019 | 249.38 | 249.97 | 239.71 | 240.08 | 912,270 | -9.89(-3.96%) |
Sep 06, 2019 | 251.23 | 252.20 | 249.70 | 249.97 | 433,610 | -0.78(-0.31%) |
Sep 05, 2019 | 257.23 | 257.63 | 250.42 | 250.75 | 663,625 | -5.79(-2.26%) |
Sep 04, 2019 | 254.28 | 256.89 | 253.03 | 256.54 | 641,002 | +3.25(+1.28%) |