Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 249.36 | 254.28 | 249.36 | 251.58 | 354,600 | +0.88(+0.35%) |
Nov 27, 2019 | 254.30 | 255.37 | 249.81 | 250.70 | 498,400 | -2.16(-0.85%) |
Nov 26, 2019 | 251.00 | 255.63 | 250.50 | 252.86 | 1,297,066 | +0.99(+0.39%) |
Nov 25, 2019 | 256.87 | 259.09 | 251.14 | 251.87 | 663,765 | -5.15(-2.00%) |
Nov 22, 2019 | 260.88 | 261.00 | 255.36 | 257.02 | 446,200 | -3.67(-1.41%) |
Nov 21, 2019 | 260.37 | 261.54 | 257.78 | 260.69 | 461,974 | +0.19(+0.07%) |
Nov 20, 2019 | 264.13 | 266.45 | 257.55 | 260.50 | 653,516 | -4.10(-1.55%) |
Nov 19, 2019 | 261.66 | 265.96 | 259.95 | 264.60 | 460,928 | +4.07(+1.56%) |
Nov 18, 2019 | 259.79 | 262.34 | 258.41 | 260.53 | 578,500 | +0.75(+0.29%) |
Nov 15, 2019 | 258.00 | 261.11 | 256.49 | 259.78 | 641,500 | +2.42(+0.94%) |
Nov 14, 2019 | 258.53 | 262.07 | 256.01 | 257.36 | 437,643 | -1.95(-0.75%) |
Nov 13, 2019 | 258.02 | 260.19 | 257.09 | 259.31 | 390,662 | +1.80(+0.70%) |
Nov 12, 2019 | 252.25 | 258.96 | 252.25 | 257.51 | 534,613 | +4.83(+1.91%) |
Nov 11, 2019 | 253.58 | 256.24 | 251.60 | 252.68 | 428,407 | -2.06(-0.81%) |
Nov 08, 2019 | 263.00 | 264.20 | 254.42 | 254.74 | 772,200 | -8.40(-3.19%) |
Nov 07, 2019 | 261.86 | 264.99 | 261.82 | 263.14 | 441,608 | +1.69(+0.65%) |
Nov 06, 2019 | 263.74 | 266.00 | 261.24 | 261.45 | 560,515 | -2.70(-1.02%) |
Nov 05, 2019 | 277.95 | 278.38 | 263.22 | 264.15 | 960,408 | -14.51(-5.21%) |
Nov 04, 2019 | 278.86 | 282.29 | 277.52 | 278.66 | 547,413 | +1.79(+0.65%) |
Nov 01, 2019 | 285.56 | 287.92 | 276.50 | 276.87 | 579,900 | -8.14(-2.86%) |
Oct 31, 2019 | 272.25 | 294.57 | 270.50 | 285.01 | 740,085 | +11.16(+4.08%) |
Oct 30, 2019 | 270.88 | 274.06 | 270.00 | 273.85 | 332,608 | +2.98(+1.10%) |
Oct 29, 2019 | 265.56 | 273.46 | 264.48 | 270.87 | 775,571 | +4.45(+1.67%) |
Oct 28, 2019 | 267.91 | 269.24 | 265.31 | 266.42 | 515,039 | -1.87(-0.70%) |
Oct 25, 2019 | 268.63 | 271.13 | 268.11 | 268.29 | 371,400 | -0.04(-0.01%) |
Oct 24, 2019 | 267.99 | 271.86 | 266.71 | 268.33 | 412,173 | +0.40(+0.15%) |
Oct 23, 2019 | 270.76 | 273.65 | 266.72 | 267.93 | 376,700 | -2.91(-1.07%) |
Oct 22, 2019 | 279.07 | 280.02 | 270.72 | 270.84 | 235,283 | -8.04(-2.88%) |
Oct 21, 2019 | 285.44 | 285.45 | 278.10 | 278.88 | 247,179 | -3.95(-1.40%) |
Oct 18, 2019 | 282.45 | 283.44 | 280.48 | 282.83 | 294,900 | +0.70(+0.25%) |
Oct 17, 2019 | 281.05 | 282.82 | 278.61 | 282.13 | 188,193 | +2.56(+0.92%) |
Oct 16, 2019 | 280.06 | 281.46 | 277.05 | 279.57 | 302,269 | -2.69(-0.95%) |
Oct 15, 2019 | 277.58 | 282.60 | 276.82 | 282.26 | 236,290 | +6.58(+2.39%) |
Oct 14, 2019 | 277.35 | 279.20 | 275.02 | 275.68 | 167,974 | -1.12(-0.40%) |
Oct 11, 2019 | 276.38 | 279.04 | 275.00 | 276.80 | 262,300 | +4.56(+1.67%) |
Oct 10, 2019 | 270.28 | 274.08 | 268.45 | 272.24 | 179,911 | +0.33(+0.12%) |
Oct 09, 2019 | 268.91 | 273.08 | 268.91 | 271.91 | 214,232 | +4.19(+1.57%) |
Oct 08, 2019 | 270.69 | 271.60 | 265.90 | 267.72 | 272,778 | -4.33(-1.59%) |
Oct 07, 2019 | 274.92 | 276.42 | 271.40 | 272.05 | 363,393 | -4.55(-1.64%) |
Oct 04, 2019 | 272.09 | 277.18 | 272.09 | 276.60 | 293,000 | +6.57(+2.43%) |
Oct 03, 2019 | 267.53 | 271.48 | 265.18 | 270.03 | 332,355 | +1.32(+0.49%) |
Oct 02, 2019 | 266.84 | 270.08 | 264.07 | 268.71 | 726,420 | -0.27(-0.10%) |
Oct 01, 2019 | 273.40 | 275.45 | 265.79 | 268.98 | 390,844 | -2.95(-1.08%) |
Sep 30, 2019 | 270.21 | 274.79 | 270.21 | 271.93 | 463,199 | -0.55(-0.20%) |
Sep 27, 2019 | 276.38 | 276.38 | 270.57 | 272.48 | 266,900 | -2.58(-0.94%) |
Sep 26, 2019 | 274.63 | 277.24 | 272.02 | 275.06 | 282,762 | +0.26(+0.09%) |
Sep 25, 2019 | 272.50 | 275.70 | 270.42 | 274.80 | 324,628 | +2.67(+0.98%) |
Sep 24, 2019 | 277.76 | 279.44 | 271.34 | 272.13 | 670,503 | -3.66(-1.33%) |
Sep 23, 2019 | 272.40 | 277.06 | 271.21 | 275.79 | 478,370 | +1.62(+0.59%) |
Sep 20, 2019 | 272.42 | 276.54 | 272.23 | 274.17 | 536,800 | +0.38(+0.14%) |
Sep 19, 2019 | 273.63 | 276.37 | 273.23 | 273.79 | 239,564 | +1.06(+0.39%) |
Sep 18, 2019 | 271.58 | 275.35 | 269.01 | 272.73 | 364,305 | +0.87(+0.32%) |
Sep 17, 2019 | 266.27 | 272.47 | 266.27 | 271.86 | 379,730 | +6.22(+2.34%) |
Sep 16, 2019 | 262.91 | 267.35 | 261.86 | 265.64 | 308,919 | +0.17(+0.06%) |
Sep 13, 2019 | 270.59 | 271.69 | 264.94 | 265.47 | 465,000 | -5.58(-2.06%) |
Sep 12, 2019 | 272.60 | 274.47 | 270.87 | 271.05 | 382,760 | +0.06(+0.02%) |
Sep 11, 2019 | 270.04 | 274.55 | 268.42 | 270.99 | 439,036 | +3.36(+1.26%) |
Sep 10, 2019 | 265.04 | 267.76 | 257.01 | 267.63 | 531,582 | +0.43(+0.16%) |
Sep 09, 2019 | 289.05 | 289.05 | 266.30 | 267.20 | 648,586 | -21.27(-7.37%) |
Sep 06, 2019 | 289.95 | 290.98 | 288.21 | 288.47 | 273,100 | -1.46(-0.50%) |
Sep 05, 2019 | 291.21 | 291.64 | 287.76 | 289.93 | 353,656 | +1.03(+0.36%) |
Sep 04, 2019 | 288.21 | 289.24 | 284.73 | 288.90 | 408,932 | +2.82(+0.99%) |