Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 274.79 | 275.61 | 273.19 | 274.24 | 1,064,154 | -1.93(-0.70%) |
Nov 27, 2019 | 275.74 | 277.47 | 274.46 | 276.17 | 2,327,210 | +1.73(+0.63%) |
Nov 26, 2019 | 276.66 | 277.68 | 274.10 | 274.44 | 3,550,600 | -2.75(-0.99%) |
Nov 25, 2019 | 274.58 | 277.68 | 274.29 | 277.19 | 2,264,182 | +4.08(+1.49%) |
Nov 22, 2019 | 274.61 | 277.07 | 272.07 | 273.12 | 1,523,877 | -0.29(-0.10%) |
Nov 21, 2019 | 269.84 | 273.79 | 268.68 | 273.40 | 2,227,390 | +3.11(+1.15%) |
Nov 20, 2019 | 273.97 | 274.77 | 267.98 | 270.30 | 2,297,679 | -5.23(-1.90%) |
Nov 19, 2019 | 274.62 | 282.44 | 274.62 | 275.53 | 3,660,118 | +5.75(+2.13%) |
Nov 18, 2019 | 270.43 | 271.81 | 267.14 | 269.78 | 1,827,584 | -1.60(-0.59%) |
Nov 15, 2019 | 270.82 | 271.50 | 268.92 | 271.38 | 2,089,335 | +3.42(+1.28%) |
Nov 14, 2019 | 269.50 | 270.44 | 265.48 | 267.96 | 1,991,128 | -4.08(-1.50%) |
Nov 13, 2019 | 271.00 | 273.79 | 270.59 | 272.03 | 1,538,322 | -1.61(-0.59%) |
Nov 12, 2019 | 272.32 | 274.40 | 271.68 | 273.65 | 1,945,801 | +2.41(+0.89%) |
Nov 11, 2019 | 269.89 | 271.66 | 269.58 | 271.24 | 1,055,558 | -0.57(-0.21%) |
Nov 08, 2019 | 268.74 | 271.97 | 264.63 | 271.81 | 2,055,896 | +1.45(+0.54%) |
Nov 07, 2019 | 273.69 | 277.09 | 269.42 | 270.36 | 2,765,116 | -1.23(-0.45%) |
Nov 06, 2019 | 270.64 | 272.56 | 267.73 | 271.59 | 2,083,790 | -0.76(-0.28%) |
Nov 05, 2019 | 264.51 | 274.73 | 264.06 | 272.36 | 4,463,160 | +7.84(+2.96%) |
Nov 04, 2019 | 259.76 | 264.91 | 259.40 | 264.51 | 3,927,823 | +7.29(+2.84%) |
Nov 01, 2019 | 254.10 | 257.22 | 253.32 | 257.22 | 2,448,396 | +3.24(+1.28%) |
Oct 31, 2019 | 251.33 | 255.04 | 249.60 | 253.98 | 3,214,762 | +2.26(+0.90%) |
Oct 30, 2019 | 251.51 | 252.35 | 248.49 | 251.71 | 1,992,092 | +1.80(+0.72%) |
Oct 29, 2019 | 253.48 | 254.72 | 249.83 | 249.91 | 1,530,367 | -2.94(-1.16%) |
Oct 28, 2019 | 252.51 | 253.66 | 250.05 | 252.85 | 1,497,540 | +1.50(+0.60%) |
Oct 25, 2019 | 245.66 | 252.69 | 245.63 | 251.35 | 2,406,194 | +6.51(+2.66%) |
Oct 24, 2019 | 245.34 | 245.87 | 241.71 | 244.84 | 1,978,430 | +1.73(+0.71%) |
Oct 23, 2019 | 245.40 | 245.90 | 241.76 | 243.11 | 2,421,032 | -6.19(-2.48%) |
Oct 22, 2019 | 251.15 | 252.25 | 249.11 | 249.30 | 1,549,084 | -1.83(-0.73%) |
Oct 21, 2019 | 250.15 | 253.15 | 248.96 | 251.13 | 1,584,923 | +2.46(+0.99%) |
Oct 18, 2019 | 251.07 | 251.45 | 246.30 | 248.67 | 1,957,886 | -2.34(-0.93%) |
Oct 17, 2019 | 251.63 | 252.99 | 250.05 | 251.01 | 1,570,424 | +0.82(+0.33%) |
Oct 16, 2019 | 250.64 | 251.59 | 248.50 | 250.19 | 2,394,705 | -1.59(-0.63%) |
Oct 15, 2019 | 245.12 | 252.04 | 244.74 | 251.78 | 2,478,738 | +7.51(+3.07%) |
Oct 14, 2019 | 243.20 | 245.13 | 242.73 | 244.27 | 1,541,513 | +0.65(+0.27%) |
Oct 11, 2019 | 242.39 | 246.37 | 242.04 | 243.62 | 2,754,647 | +5.60(+2.35%) |
Oct 10, 2019 | 238.12 | 241.78 | 237.33 | 238.02 | 2,087,901 | +1.13(+0.48%) |
Oct 09, 2019 | 237.35 | 238.42 | 235.91 | 236.89 | 1,921,811 | +2.44(+1.04%) |
Oct 08, 2019 | 237.68 | 238.41 | 233.22 | 234.45 | 2,659,668 | -4.99(-2.08%) |
Oct 07, 2019 | 242.84 | 243.72 | 239.10 | 239.43 | 2,202,670 | -4.64(-1.90%) |
Oct 04, 2019 | 241.52 | 244.31 | 238.67 | 244.07 | 2,988,256 | +6.07(+2.55%) |
Oct 03, 2019 | 234.16 | 238.06 | 231.75 | 238.00 | 2,192,843 | +3.78(+1.61%) |
Oct 02, 2019 | 237.16 | 237.46 | 232.70 | 234.22 | 2,306,270 | -4.15(-1.74%) |
Oct 01, 2019 | 241.33 | 242.53 | 237.09 | 238.37 | 2,258,594 | -1.06(-0.44%) |
Sep 30, 2019 | 239.80 | 239.99 | 236.33 | 239.43 | 2,329,545 | +1.67(+0.70%) |
Sep 27, 2019 | 239.91 | 243.94 | 236.73 | 237.75 | 3,337,171 | -2.40(-1.00%) |
Sep 26, 2019 | 238.72 | 241.67 | 236.49 | 240.15 | 3,188,167 | +0.99(+0.41%) |
Sep 25, 2019 | 235.68 | 240.41 | 234.16 | 239.16 | 6,451,162 | +1.85(+0.78%) |
Sep 24, 2019 | 249.18 | 250.55 | 237.32 | 237.32 | 2,425,389 | -10.25(-4.14%) |
Sep 23, 2019 | 245.97 | 249.04 | 244.64 | 247.57 | 1,796,435 | +1.04(+0.42%) |
Sep 20, 2019 | 249.49 | 250.12 | 244.41 | 246.53 | 4,253,965 | -3.24(-1.30%) |
Sep 19, 2019 | 247.92 | 250.89 | 246.83 | 249.76 | 2,301,059 | +2.49(+1.01%) |
Sep 18, 2019 | 247.91 | 249.87 | 243.95 | 247.27 | 2,021,356 | -0.94(-0.38%) |
Sep 17, 2019 | 247.51 | 248.61 | 243.84 | 248.21 | 2,563,696 | +0.15(+0.06%) |
Sep 16, 2019 | 246.46 | 249.44 | 245.52 | 248.06 | 2,580,504 | -1.43(-0.57%) |
Sep 13, 2019 | 255.79 | 256.08 | 243.96 | 249.49 | 7,279,421 | -8.82(-3.41%) |
Sep 12, 2019 | 259.04 | 259.81 | 254.77 | 258.31 | 3,845,397 | +2.21(+0.86%) |
Sep 11, 2019 | 254.64 | 256.76 | 253.12 | 256.10 | 2,237,649 | +3.07(+1.21%) |
Sep 10, 2019 | 250.37 | 253.04 | 248.20 | 253.03 | 2,426,359 | +1.57(+0.63%) |
Sep 09, 2019 | 253.51 | 255.40 | 249.56 | 251.46 | 2,523,878 | +0.60(+0.24%) |
Sep 06, 2019 | 250.80 | 252.05 | 248.61 | 250.85 | 1,599,690 | +0.77(+0.31%) |
Sep 05, 2019 | 247.80 | 252.38 | 247.80 | 250.09 | 2,436,583 | +6.88(+2.83%) |
Sep 04, 2019 | 239.58 | 244.36 | 239.07 | 243.21 | 2,311,918 | +7.71(+3.27%) |