Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 315.78 | 316.62 | 313.34 | 314.66 | 2,411,700 | -1.27(-0.40%) |
Nov 27, 2019 | 313.93 | 316.82 | 312.75 | 315.93 | 4,100,900 | +2.68(+0.86%) |
Nov 26, 2019 | 315.00 | 316.50 | 311.69 | 313.25 | 5,321,038 | -2.30(-0.73%) |
Nov 25, 2019 | 308.83 | 315.73 | 305.25 | 315.55 | 7,873,971 | +5.07(+1.63%) |
Nov 22, 2019 | 309.10 | 311.40 | 304.41 | 310.48 | 5,970,000 | -1.21(-0.39%) |
Nov 21, 2019 | 306.00 | 312.69 | 304.26 | 311.69 | 7,482,959 | +6.53(+2.14%) |
Nov 20, 2019 | 301.01 | 308.25 | 301.00 | 305.16 | 5,111,750 | +2.56(+0.85%) |
Nov 19, 2019 | 304.01 | 305.67 | 298.52 | 302.60 | 5,918,051 | +0.03(+0.01%) |
Nov 18, 2019 | 296.00 | 304.99 | 293.28 | 302.57 | 8,617,026 | +7.54(+2.56%) |
Nov 15, 2019 | 290.59 | 295.82 | 287.57 | 295.03 | 6,337,700 | +5.41(+1.87%) |
Nov 14, 2019 | 283.25 | 290.63 | 283.22 | 289.62 | 6,529,046 | +6.51(+2.30%) |
Nov 13, 2019 | 291.03 | 293.41 | 281.14 | 283.11 | 9,226,698 | -8.90(-3.05%) |
Nov 12, 2019 | 295.32 | 295.35 | 288.70 | 292.01 | 5,772,806 | -2.17(-0.74%) |
Nov 11, 2019 | 289.16 | 296.36 | 288.50 | 294.18 | 3,944,572 | +2.61(+0.90%) |
Nov 08, 2019 | 288.73 | 293.99 | 287.50 | 291.57 | 4,509,500 | +2.00(+0.69%) |
Nov 07, 2019 | 290.70 | 298.19 | 288.27 | 289.57 | 5,925,032 | +0.98(+0.34%) |
Nov 06, 2019 | 288.19 | 290.56 | 285.84 | 288.59 | 3,428,587 | +0.56(+0.19%) |
Nov 05, 2019 | 289.99 | 291.19 | 286.31 | 288.03 | 4,060,957 | -4.83(-1.65%) |
Nov 04, 2019 | 288.00 | 295.39 | 287.16 | 292.86 | 5,564,483 | +6.05(+2.11%) |
Nov 01, 2019 | 288.70 | 289.12 | 283.02 | 286.81 | 5,594,200 | -0.60(-0.21%) |
Oct 31, 2019 | 291.00 | 291.45 | 284.78 | 287.41 | 5,089,865 | -4.04(-1.39%) |
Oct 30, 2019 | 284.34 | 293.49 | 283.00 | 291.45 | 9,343,527 | +10.24(+3.64%) |
Oct 29, 2019 | 281.87 | 284.41 | 277.55 | 281.21 | 4,355,586 | -0.65(-0.23%) |
Oct 28, 2019 | 278.05 | 285.75 | 277.35 | 281.86 | 6,247,836 | +5.04(+1.82%) |
Oct 25, 2019 | 270.68 | 277.77 | 270.18 | 276.82 | 4,747,800 | +5.32(+1.96%) |
Oct 24, 2019 | 271.81 | 274.02 | 268.80 | 271.50 | 4,907,441 | +0.23(+0.08%) |
Oct 23, 2019 | 268.06 | 273.92 | 266.63 | 271.27 | 7,152,945 | +4.58(+1.72%) |
Oct 22, 2019 | 271.16 | 275.41 | 265.80 | 266.69 | 11,856,751 | -11.36(-4.09%) |
Oct 21, 2019 | 272.89 | 279.94 | 269.00 | 278.05 | 12,631,508 | +2.75(+1.00%) |
Oct 18, 2019 | 289.36 | 290.90 | 273.36 | 275.30 | 23,449,600 | -18.05(-6.15%) |
Oct 17, 2019 | 304.49 | 308.75 | 288.30 | 293.35 | 38,453,476 | +7.07(+2.47%) |
Oct 16, 2019 | 283.12 | 288.17 | 280.74 | 286.28 | 18,258,698 | +2.03(+0.71%) |
Oct 15, 2019 | 283.82 | 285.87 | 279.40 | 284.25 | 7,726,736 | -1.28(-0.45%) |
Oct 14, 2019 | 283.93 | 286.93 | 282.00 | 285.53 | 5,541,079 | +2.60(+0.92%) |
Oct 11, 2019 | 284.80 | 287.87 | 275.89 | 282.93 | 8,817,300 | +2.45(+0.87%) |
Oct 10, 2019 | 265.97 | 280.53 | 265.03 | 280.48 | 10,957,855 | +12.95(+4.84%) |
Oct 09, 2019 | 270.02 | 271.00 | 264.57 | 267.53 | 6,840,351 | -3.19(-1.18%) |
Oct 08, 2019 | 273.03 | 275.53 | 270.64 | 270.72 | 6,299,403 | -3.74(-1.36%) |
Oct 07, 2019 | 271.99 | 276.68 | 271.28 | 274.46 | 6,795,103 | +1.67(+0.61%) |
Oct 04, 2019 | 268.20 | 275.49 | 266.47 | 272.79 | 9,992,700 | +4.64(+1.73%) |
Oct 03, 2019 | 267.78 | 268.84 | 257.01 | 268.15 | 9,067,876 | +0.12(+0.04%) |
Oct 02, 2019 | 263.61 | 269.35 | 262.19 | 268.03 | 7,772,133 | -1.55(-0.57%) |
Oct 01, 2019 | 267.35 | 272.20 | 264.03 | 269.58 | 8,783,449 | +1.96(+0.73%) |
Sep 30, 2019 | 264.00 | 268.88 | 262.78 | 267.62 | 6,820,824 | +4.54(+1.73%) |
Sep 27, 2019 | 266.17 | 267.44 | 260.39 | 263.08 | 7,367,400 | -0.23(-0.09%) |
Sep 26, 2019 | 266.42 | 268.05 | 260.20 | 263.31 | 7,695,615 | -1.49(-0.56%) |
Sep 25, 2019 | 255.71 | 266.60 | 253.70 | 264.80 | 11,842,655 | +10.85(+4.27%) |
Sep 24, 2019 | 262.50 | 265.00 | 252.28 | 253.95 | 16,388,244 | -11.97(-4.50%) |
Sep 23, 2019 | 268.35 | 273.39 | 261.89 | 265.92 | 13,605,806 | -4.83(-1.78%) |
Sep 20, 2019 | 280.26 | 282.50 | 266.00 | 270.75 | 23,954,100 | -15.85(-5.53%) |
Sep 19, 2019 | 291.56 | 293.81 | 283.40 | 286.60 | 8,542,533 | -4.96(-1.70%) |
Sep 18, 2019 | 294.99 | 296.05 | 287.45 | 291.56 | 7,840,812 | -7.04(-2.36%) |
Sep 17, 2019 | 294.50 | 299.15 | 291.79 | 298.60 | 4,816,287 | +4.31(+1.46%) |
Sep 16, 2019 | 294.23 | 297.43 | 289.78 | 294.29 | 5,307,147 | +0.14(+0.05%) |
Sep 13, 2019 | 290.61 | 296.62 | 290.04 | 294.15 | 6,583,100 | +5.29(+1.83%) |
Sep 12, 2019 | 288.10 | 292.73 | 286.60 | 288.86 | 5,009,265 | +0.59(+0.20%) |
Sep 11, 2019 | 285.70 | 292.65 | 284.61 | 288.27 | 7,393,515 | +0.28(+0.10%) |
Sep 10, 2019 | 291.16 | 297.17 | 282.66 | 287.99 | 12,319,210 | -6.35(-2.16%) |
Sep 09, 2019 | 294.81 | 301.55 | 290.60 | 294.34 | 8,231,698 | +4.17(+1.44%) |
Sep 06, 2019 | 293.35 | 293.35 | 287.03 | 290.17 | 5,166,500 | -3.08(-1.05%) |
Sep 05, 2019 | 285.32 | 293.97 | 282.79 | 293.25 | 8,969,905 | +1.73(+0.59%) |
Sep 04, 2019 | 291.25 | 292.38 | 286.51 | 291.52 | 4,652,991 | +2.23(+0.77%) |