Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 262.11 | 262.42 | 257.52 | 259.76 | 250,670 | -2.84(-1.08%) |
Nov 27, 2019 | 259.78 | 264.57 | 259.05 | 262.60 | 749,808 | +2.73(+1.05%) |
Nov 26, 2019 | 253.91 | 259.96 | 252.69 | 259.88 | 1,064,403 | +7.07(+2.80%) |
Nov 25, 2019 | 250.84 | 253.46 | 249.81 | 252.81 | 768,818 | +2.34(+0.93%) |
Nov 22, 2019 | 250.94 | 253.44 | 249.95 | 250.47 | 439,303 | -1.11(-0.44%) |
Nov 21, 2019 | 254.11 | 255.22 | 250.87 | 251.58 | 547,181 | -2.51(-0.99%) |
Nov 20, 2019 | 252.06 | 257.15 | 252.06 | 254.09 | 514,090 | +1.37(+0.54%) |
Nov 19, 2019 | 252.50 | 253.06 | 248.67 | 252.72 | 446,241 | +0.93(+0.37%) |
Nov 18, 2019 | 250.97 | 254.42 | 250.97 | 251.80 | 479,963 | +0.26(+0.10%) |
Nov 15, 2019 | 253.60 | 254.69 | 251.17 | 251.53 | 438,372 | -0.98(-0.39%) |
Nov 14, 2019 | 248.79 | 253.42 | 247.98 | 252.51 | 483,245 | +3.91(+1.57%) |
Nov 13, 2019 | 246.02 | 249.13 | 243.92 | 248.60 | 618,180 | +2.08(+0.84%) |
Nov 12, 2019 | 247.59 | 249.50 | 245.96 | 246.52 | 483,214 | -0.75(-0.30%) |
Nov 11, 2019 | 246.83 | 248.47 | 245.92 | 247.28 | 531,405 | -0.85(-0.34%) |
Nov 08, 2019 | 249.51 | 250.13 | 246.72 | 248.13 | 627,325 | -0.63(-0.25%) |
Nov 07, 2019 | 247.94 | 249.28 | 245.55 | 248.75 | 650,398 | +0.92(+0.37%) |
Nov 06, 2019 | 242.20 | 248.40 | 238.81 | 247.84 | 764,009 | +3.19(+1.30%) |
Nov 05, 2019 | 252.09 | 254.63 | 242.88 | 244.65 | 1,619,744 | -7.30(-2.90%) |
Nov 04, 2019 | 255.54 | 257.49 | 250.79 | 251.95 | 1,415,400 | -2.41(-0.95%) |
Nov 01, 2019 | 254.63 | 258.22 | 252.45 | 254.36 | 1,059,692 | +1.39(+0.55%) |
Oct 31, 2019 | 258.75 | 260.73 | 251.70 | 252.97 | 772,889 | -4.77(-1.85%) |
Oct 30, 2019 | 257.70 | 259.48 | 250.64 | 257.74 | 773,636 | -1.26(-0.49%) |
Oct 29, 2019 | 264.65 | 266.03 | 254.57 | 259.00 | 1,192,807 | -0.86(-0.33%) |
Oct 28, 2019 | 260.41 | 261.74 | 258.55 | 259.86 | 724,045 | +0.69(+0.27%) |
Oct 25, 2019 | 255.42 | 262.80 | 254.51 | 259.17 | 626,807 | +3.31(+1.29%) |
Oct 24, 2019 | 256.49 | 257.13 | 255.20 | 255.85 | 612,843 | +0.81(+0.32%) |
Oct 23, 2019 | 259.44 | 260.62 | 253.22 | 255.04 | 600,225 | -3.53(-1.36%) |
Oct 22, 2019 | 259.04 | 263.09 | 258.14 | 258.57 | 446,258 | -0.87(-0.33%) |
Oct 21, 2019 | 257.97 | 262.04 | 257.77 | 259.44 | 439,984 | +2.73(+1.06%) |
Oct 18, 2019 | 256.87 | 257.48 | 254.19 | 256.70 | 505,566 | -1.20(-0.46%) |
Oct 17, 2019 | 258.85 | 261.57 | 257.86 | 257.90 | 328,782 | +0.36(+0.14%) |
Oct 16, 2019 | 257.22 | 258.66 | 256.01 | 257.54 | 468,727 | +0.79(+0.31%) |
Oct 15, 2019 | 259.79 | 260.88 | 255.77 | 256.75 | 493,954 | +0.11(+0.04%) |
Oct 14, 2019 | 256.43 | 258.10 | 256.10 | 256.64 | 413,281 | +0.28(+0.11%) |
Oct 11, 2019 | 260.04 | 261.08 | 255.88 | 256.37 | 508,569 | -2.36(-0.91%) |
Oct 10, 2019 | 257.03 | 260.65 | 255.99 | 258.72 | 393,495 | +1.71(+0.66%) |
Oct 09, 2019 | 256.25 | 258.55 | 255.02 | 257.01 | 465,111 | +3.04(+1.20%) |
Oct 08, 2019 | 251.53 | 258.12 | 250.12 | 253.97 | 636,456 | +0.81(+0.32%) |
Oct 07, 2019 | 252.66 | 255.08 | 250.39 | 253.16 | 758,629 | +0.17(+0.07%) |
Oct 04, 2019 | 252.17 | 254.98 | 250.46 | 252.98 | 662,424 | +2.07(+0.82%) |
Oct 03, 2019 | 251.61 | 252.60 | 247.76 | 250.92 | 639,118 | -1.19(-0.47%) |
Oct 02, 2019 | 257.16 | 257.22 | 250.24 | 252.10 | 921,674 | -6.78(-2.62%) |
Oct 01, 2019 | 265.04 | 266.49 | 258.64 | 258.88 | 645,207 | -5.85(-2.21%) |
Sep 30, 2019 | 262.00 | 266.56 | 262.00 | 264.74 | 413,268 | +3.26(+1.25%) |
Sep 27, 2019 | 264.74 | 265.31 | 259.20 | 261.47 | 359,063 | -2.77(-1.05%) |
Sep 26, 2019 | 261.18 | 265.39 | 259.79 | 264.25 | 419,343 | +2.88(+1.10%) |
Sep 25, 2019 | 258.30 | 261.61 | 256.93 | 261.37 | 418,627 | +2.35(+0.91%) |
Sep 24, 2019 | 258.12 | 261.14 | 258.12 | 259.02 | 366,668 | +1.29(+0.50%) |
Sep 23, 2019 | 257.22 | 260.76 | 256.83 | 257.74 | 365,058 | +0.43(+0.17%) |
Sep 20, 2019 | 260.12 | 260.47 | 254.64 | 257.31 | 829,842 | -2.20(-0.85%) |
Sep 19, 2019 | 259.56 | 262.22 | 257.78 | 259.51 | 415,464 | +0.43(+0.17%) |
Sep 18, 2019 | 257.37 | 259.18 | 254.70 | 259.08 | 560,078 | +0.94(+0.36%) |
Sep 17, 2019 | 254.18 | 260.06 | 252.67 | 258.14 | 532,080 | +3.94(+1.55%) |
Sep 16, 2019 | 254.15 | 254.33 | 251.34 | 254.20 | 381,408 | -0.82(-0.32%) |
Sep 13, 2019 | 253.14 | 255.32 | 251.74 | 255.02 | 339,391 | +2.67(+1.06%) |
Sep 12, 2019 | 250.69 | 255.62 | 250.36 | 252.35 | 497,363 | +2.71(+1.09%) |
Sep 11, 2019 | 247.83 | 249.63 | 245.59 | 249.63 | 438,306 | +1.58(+0.64%) |
Sep 10, 2019 | 243.52 | 248.45 | 238.83 | 248.05 | 506,613 | +3.59(+1.47%) |
Sep 09, 2019 | 248.63 | 248.75 | 243.84 | 244.46 | 551,840 | -4.76(-1.91%) |
Sep 06, 2019 | 246.43 | 250.62 | 246.19 | 249.22 | 272,714 | +2.23(+0.90%) |
Sep 05, 2019 | 253.51 | 254.08 | 245.91 | 246.99 | 640,092 | -4.81(-1.91%) |
Sep 04, 2019 | 254.06 | 255.36 | 251.58 | 251.80 | 597,332 | -0.33(-0.13%) |