Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 230.80 | 231.18 | 230.50 | 230.50 | 11,714 | -0.88(-0.38%) |
Nov 27, 2019 | 230.67 | 231.38 | 230.30 | 231.38 | 22,309 | +1.47(+0.64%) |
Nov 26, 2019 | 229.60 | 230.21 | 229.42 | 229.92 | 12,179 | +0.64(+0.28%) |
Nov 25, 2019 | 227.29 | 229.28 | 227.29 | 229.28 | 34,483 | +3.02(+1.34%) |
Nov 22, 2019 | 226.95 | 227.09 | 225.31 | 226.26 | 13,039 | -0.08(-0.03%) |
Nov 21, 2019 | 226.87 | 227.18 | 225.72 | 226.34 | 31,693 | -0.82(-0.36%) |
Nov 20, 2019 | 227.77 | 228.64 | 225.51 | 227.16 | 42,137 | -1.24(-0.54%) |
Nov 19, 2019 | 228.69 | 228.86 | 227.38 | 228.40 | 102,309 | +0.80(+0.35%) |
Nov 18, 2019 | 226.97 | 228.05 | 226.10 | 227.60 | 28,352 | +0.49(+0.22%) |
Nov 15, 2019 | 226.98 | 227.17 | 226.23 | 227.11 | 25,365 | +1.77(+0.78%) |
Nov 14, 2019 | 224.38 | 225.51 | 224.23 | 225.35 | 22,571 | +0.16(+0.07%) |
Nov 13, 2019 | 224.53 | 225.54 | 224.53 | 225.19 | 12,702 | -0.25(-0.11%) |
Nov 12, 2019 | 225.03 | 226.08 | 224.78 | 225.44 | 11,165 | +0.89(+0.40%) |
Nov 11, 2019 | 223.61 | 224.76 | 223.40 | 224.54 | 8,820 | -0.25(-0.11%) |
Nov 08, 2019 | 223.25 | 224.80 | 223.04 | 224.79 | 16,706 | +0.92(+0.41%) |
Nov 07, 2019 | 224.22 | 225.42 | 223.56 | 223.87 | 21,119 | +1.00(+0.45%) |
Nov 06, 2019 | 223.14 | 223.14 | 222.11 | 222.87 | 15,336 | -0.38(-0.17%) |
Nov 05, 2019 | 224.29 | 224.29 | 222.74 | 223.25 | 18,516 | -0.35(-0.16%) |
Nov 04, 2019 | 223.81 | 224.11 | 223.34 | 223.60 | 16,231 | +1.42(+0.64%) |
Nov 01, 2019 | 221.22 | 222.19 | 220.81 | 222.18 | 16,706 | +2.23(+1.02%) |
Oct 31, 2019 | 220.76 | 220.76 | 218.99 | 219.95 | 21,265 | -0.32(-0.15%) |
Oct 30, 2019 | 219.26 | 220.61 | 218.30 | 220.27 | 26,292 | +1.35(+0.62%) |
Oct 29, 2019 | 220.50 | 220.85 | 218.91 | 218.92 | 15,099 | -2.00(-0.91%) |
Oct 28, 2019 | 219.62 | 221.16 | 219.57 | 220.92 | 23,777 | +2.50(+1.15%) |
Oct 25, 2019 | 215.47 | 218.66 | 215.47 | 218.42 | 44,007 | +1.98(+0.92%) |
Oct 24, 2019 | 215.42 | 216.54 | 214.96 | 216.43 | 20,455 | +2.60(+1.22%) |
Oct 23, 2019 | 212.91 | 214.02 | 212.47 | 213.83 | 11,431 | +0.42(+0.20%) |
Oct 22, 2019 | 217.20 | 217.20 | 213.39 | 213.41 | 19,267 | -3.29(-1.52%) |
Oct 21, 2019 | 215.74 | 216.70 | 215.38 | 216.70 | 14,853 | +2.34(+1.09%) |
Oct 18, 2019 | 216.96 | 217.11 | 213.14 | 214.36 | 47,063 | -2.90(-1.33%) |
Oct 17, 2019 | 218.15 | 218.53 | 216.77 | 217.26 | 14,803 | +0.32(+0.15%) |
Oct 16, 2019 | 217.28 | 217.60 | 216.38 | 216.94 | 19,070 | -1.39(-0.64%) |
Oct 15, 2019 | 216.09 | 218.81 | 216.09 | 218.33 | 14,925 | +2.86(+1.33%) |
Oct 14, 2019 | 215.17 | 215.83 | 215.17 | 215.47 | 12,455 | -0.07(-0.03%) |
Oct 11, 2019 | 215.03 | 217.14 | 215.03 | 215.54 | 32,496 | +3.19(+1.50%) |
Oct 10, 2019 | 211.23 | 213.39 | 211.23 | 212.35 | 29,043 | +0.95(+0.45%) |
Oct 09, 2019 | 210.77 | 212.13 | 210.77 | 211.40 | 21,506 | +2.44(+1.17%) |
Oct 08, 2019 | 211.17 | 211.54 | 208.86 | 208.95 | 32,516 | -3.79(-1.78%) |
Oct 07, 2019 | 212.71 | 214.21 | 212.48 | 212.74 | 16,778 | -0.67(-0.31%) |
Oct 04, 2019 | 211.33 | 213.69 | 211.33 | 213.41 | 22,716 | +3.30(+1.57%) |
Oct 03, 2019 | 207.43 | 210.17 | 205.09 | 210.11 | 44,378 | +2.65(+1.28%) |
Oct 02, 2019 | 209.56 | 209.56 | 206.15 | 207.46 | 30,557 | -3.72(-1.76%) |
Oct 01, 2019 | 214.10 | 215.01 | 211.06 | 211.18 | 21,723 | -1.86(-0.87%) |
Sep 30, 2019 | 212.00 | 213.51 | 211.54 | 213.04 | 20,497 | +1.71(+0.81%) |
Sep 27, 2019 | 214.68 | 214.68 | 210.07 | 211.33 | 43,396 | -2.92(-1.36%) |
Sep 26, 2019 | 214.70 | 215.06 | 213.04 | 214.25 | 44,267 | -0.71(-0.33%) |
Sep 25, 2019 | 211.91 | 215.42 | 209.94 | 214.95 | 43,553 | +2.81(+1.32%) |
Sep 24, 2019 | 216.48 | 216.75 | 211.36 | 212.14 | 50,423 | -3.13(-1.45%) |
Sep 23, 2019 | 214.79 | 215.85 | 214.34 | 215.27 | 22,134 | +0.04(+0.02%) |
Sep 20, 2019 | 218.25 | 218.26 | 214.45 | 215.23 | 68,335 | -2.38(-1.09%) |
Sep 19, 2019 | 217.51 | 219.09 | 217.22 | 217.61 | 21,958 | +0.51(+0.23%) |
Sep 18, 2019 | 216.96 | 217.10 | 214.61 | 217.10 | 24,754 | -0.27(-0.13%) |
Sep 17, 2019 | 216.55 | 217.38 | 216.15 | 217.38 | 18,427 | +0.84(+0.39%) |
Sep 16, 2019 | 215.36 | 216.78 | 215.36 | 216.53 | 23,128 | -0.58(-0.27%) |
Sep 13, 2019 | 217.83 | 217.83 | 216.98 | 217.11 | 32,331 | -1.01(-0.46%) |
Sep 12, 2019 | 218.14 | 219.71 | 217.50 | 218.12 | 46,258 | +1.23(+0.57%) |
Sep 11, 2019 | 215.19 | 216.97 | 215.19 | 216.89 | 35,238 | +2.19(+1.02%) |
Sep 10, 2019 | 214.76 | 214.76 | 213.28 | 214.70 | 26,805 | -1.51(-0.70%) |
Sep 09, 2019 | 218.25 | 218.25 | 214.98 | 216.21 | 47,555 | -1.21(-0.55%) |
Sep 06, 2019 | 218.41 | 218.41 | 217.23 | 217.42 | 16,114 | -0.68(-0.31%) |
Sep 05, 2019 | 216.21 | 218.45 | 216.21 | 218.09 | 24,577 | +4.45(+2.08%) |
Sep 04, 2019 | 212.58 | 213.78 | 212.08 | 213.64 | 12,659 | +3.25(+1.55%) |