Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 259.43 | 262.06 | 258.71 | 261.08 | 1,630,356 | -0.75(-0.28%) |
Nov 27, 2019 | 262.14 | 263.00 | 259.98 | 261.83 | 2,491,682 | -0.62(-0.23%) |
Nov 26, 2019 | 261.86 | 263.30 | 261.35 | 262.44 | 3,214,364 | -1.25(-0.47%) |
Nov 25, 2019 | 259.13 | 264.00 | 258.41 | 263.69 | 4,376,780 | +5.44(+2.11%) |
Nov 22, 2019 | 257.96 | 259.12 | 256.54 | 258.25 | 3,004,404 | +0.27(+0.11%) |
Nov 21, 2019 | 256.74 | 259.04 | 255.52 | 257.98 | 3,548,037 | +0.92(+0.36%) |
Nov 20, 2019 | 253.97 | 257.50 | 253.03 | 257.06 | 4,439,626 | +1.24(+0.49%) |
Nov 19, 2019 | 256.76 | 256.87 | 253.32 | 255.82 | 4,289,983 | +1.21(+0.48%) |
Nov 18, 2019 | 250.94 | 259.76 | 250.94 | 254.61 | 7,487,894 | +3.29(+1.31%) |
Nov 15, 2019 | 238.92 | 257.07 | 238.22 | 251.31 | 10,867,826 | +12.66(+5.30%) |
Nov 14, 2019 | 236.76 | 238.89 | 236.45 | 238.66 | 2,253,173 | +2.11(+0.89%) |
Nov 13, 2019 | 237.76 | 239.63 | 236.19 | 236.55 | 3,670,032 | -1.57(-0.66%) |
Nov 12, 2019 | 236.56 | 238.59 | 236.40 | 238.11 | 2,028,688 | +1.08(+0.46%) |
Nov 11, 2019 | 237.93 | 239.24 | 236.32 | 237.03 | 1,892,642 | -2.69(-1.12%) |
Nov 08, 2019 | 239.53 | 241.00 | 237.88 | 239.72 | 2,358,544 | +0.48(+0.20%) |
Nov 07, 2019 | 235.03 | 239.51 | 234.39 | 239.24 | 3,907,521 | +5.54(+2.37%) |
Nov 06, 2019 | 232.94 | 235.07 | 232.37 | 233.70 | 3,931,199 | +0.20(+0.09%) |
Nov 05, 2019 | 236.71 | 237.20 | 233.30 | 233.50 | 5,781,376 | -0.89(-0.38%) |
Nov 04, 2019 | 236.60 | 236.79 | 233.13 | 234.38 | 3,415,211 | -0.90(-0.38%) |
Nov 01, 2019 | 236.94 | 239.12 | 235.23 | 235.28 | 3,129,610 | -0.46(-0.19%) |
Oct 31, 2019 | 237.30 | 238.55 | 233.13 | 235.74 | 4,245,369 | -1.96(-0.82%) |
Oct 30, 2019 | 235.24 | 238.13 | 235.06 | 237.69 | 3,537,033 | +2.34(+1.00%) |
Oct 29, 2019 | 230.46 | 236.20 | 229.77 | 235.35 | 3,782,873 | +4.89(+2.12%) |
Oct 28, 2019 | 228.79 | 231.71 | 228.48 | 230.46 | 3,169,933 | +2.00(+0.87%) |
Oct 25, 2019 | 227.53 | 229.56 | 225.89 | 228.47 | 3,017,590 | +0.37(+0.16%) |
Oct 24, 2019 | 231.38 | 231.81 | 227.53 | 228.09 | 2,754,513 | -3.07(-1.33%) |
Oct 23, 2019 | 231.71 | 234.85 | 230.16 | 231.16 | 4,192,111 | -1.57(-0.67%) |
Oct 22, 2019 | 227.28 | 234.62 | 226.83 | 232.73 | 6,214,763 | +5.19(+2.28%) |
Oct 21, 2019 | 228.57 | 229.11 | 225.89 | 227.54 | 3,407,873 | -1.32(-0.58%) |
Oct 18, 2019 | 228.04 | 229.87 | 225.53 | 228.87 | 5,277,620 | +1.56(+0.69%) |
Oct 17, 2019 | 222.66 | 228.19 | 221.34 | 227.31 | 7,104,623 | +6.23(+2.82%) |
Oct 16, 2019 | 220.43 | 221.54 | 218.37 | 221.08 | 5,792,479 | -1.49(-0.67%) |
Oct 15, 2019 | 217.07 | 223.74 | 215.57 | 222.57 | 14,437,471 | +16.79(+8.16%) |
Oct 14, 2019 | 206.75 | 208.35 | 205.14 | 205.78 | 4,600,998 | -1.38(-0.67%) |
Oct 11, 2019 | 210.40 | 213.49 | 206.71 | 207.16 | 6,345,086 | -1.55(-0.74%) |
Oct 10, 2019 | 203.54 | 209.08 | 202.92 | 208.71 | 5,684,110 | +1.54(+0.74%) |
Oct 09, 2019 | 206.82 | 208.47 | 205.39 | 207.17 | 4,827,402 | +1.84(+0.89%) |
Oct 08, 2019 | 204.75 | 207.08 | 203.74 | 205.33 | 5,229,059 | -1.05(-0.51%) |
Oct 07, 2019 | 204.34 | 207.59 | 204.29 | 206.39 | 4,155,611 | +1.34(+0.66%) |
Oct 04, 2019 | 202.28 | 205.10 | 200.69 | 205.04 | 3,978,180 | +4.14(+2.06%) |
Oct 03, 2019 | 201.15 | 201.83 | 198.75 | 200.90 | 4,161,374 | -1.30(-0.64%) |
Oct 02, 2019 | 201.64 | 204.63 | 200.83 | 202.20 | 5,279,815 | -0.43(-0.21%) |
Oct 01, 2019 | 204.47 | 204.47 | 197.84 | 202.63 | 5,927,699 | -0.10(-0.05%) |
Sep 30, 2019 | 199.09 | 203.86 | 198.81 | 202.73 | 5,713,659 | +1.92(+0.96%) |
Sep 27, 2019 | 203.53 | 204.19 | 200.58 | 200.81 | 5,183,501 | -0.21(-0.10%) |
Sep 26, 2019 | 208.07 | 208.62 | 199.10 | 201.01 | 11,212,270 | -6.24(-3.01%) |
Sep 25, 2019 | 209.22 | 211.29 | 207.22 | 207.25 | 5,017,392 | -2.64(-1.26%) |
Sep 24, 2019 | 213.98 | 214.41 | 207.95 | 209.89 | 5,410,556 | -3.52(-1.65%) |
Sep 23, 2019 | 214.34 | 215.29 | 212.99 | 213.41 | 3,734,660 | -3.84(-1.77%) |
Sep 20, 2019 | 219.01 | 219.22 | 216.35 | 217.25 | 6,704,624 | +0.04(+0.02%) |
Sep 19, 2019 | 216.42 | 218.24 | 215.71 | 217.22 | 2,922,049 | +2.09(+0.97%) |
Sep 18, 2019 | 215.31 | 217.48 | 213.84 | 215.13 | 3,191,389 | -1.78(-0.82%) |
Sep 17, 2019 | 217.42 | 218.28 | 215.65 | 216.91 | 2,581,584 | -1.78(-0.81%) |
Sep 16, 2019 | 217.19 | 220.20 | 216.56 | 218.69 | 3,187,584 | +0.77(+0.35%) |
Sep 13, 2019 | 217.35 | 220.68 | 216.00 | 217.93 | 4,848,618 | +4.28(+2.00%) |
Sep 12, 2019 | 218.19 | 219.49 | 213.27 | 213.64 | 5,074,530 | -3.82(-1.76%) |
Sep 11, 2019 | 215.86 | 217.50 | 212.23 | 217.46 | 3,411,771 | +1.62(+0.75%) |
Sep 10, 2019 | 214.90 | 217.53 | 214.32 | 215.84 | 4,585,598 | +1.65(+0.77%) |
Sep 09, 2019 | 212.62 | 215.41 | 212.22 | 214.18 | 4,195,638 | +1.56(+0.73%) |
Sep 06, 2019 | 213.71 | 215.37 | 212.24 | 212.62 | 4,505,403 | -0.55(-0.26%) |
Sep 05, 2019 | 213.55 | 214.95 | 211.31 | 213.17 | 4,584,871 | +2.66(+1.26%) |
Sep 04, 2019 | 215.36 | 216.29 | 210.30 | 210.51 | 4,889,901 | -3.61(-1.69%) |