Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 248.82 | 250.94 | 247.08 | 250.94 | 4,105 | -4.25(-1.67%) |
Nov 27, 2019 | 253.07 | 255.20 | 252.47 | 255.20 | 4,632 | +4.84(+1.93%) |
Nov 26, 2019 | 249.11 | 250.65 | 244.56 | 250.36 | 3,297 | +1.26(+0.50%) |
Nov 25, 2019 | 241.76 | 249.55 | 240.73 | 249.11 | 25,551 | +11.80(+4.97%) |
Nov 22, 2019 | 233.15 | 237.31 | 231.89 | 237.31 | 15,521 | +6.09(+2.63%) |
Nov 21, 2019 | 228.51 | 231.22 | 227.54 | 231.22 | 3,234 | +3.00(+1.31%) |
Nov 20, 2019 | 231.60 | 232.86 | 225.80 | 228.22 | 6,470 | -12.38(-5.14%) |
Nov 19, 2019 | 247.66 | 247.66 | 238.76 | 240.60 | 1,297 | -0.77(-0.32%) |
Nov 18, 2019 | 247.27 | 247.45 | 241.27 | 241.37 | 2,957 | -5.03(-2.04%) |
Nov 15, 2019 | 247.07 | 248.04 | 245.34 | 246.40 | 4,332 | +4.74(+1.96%) |
Nov 14, 2019 | 244.95 | 244.95 | 238.47 | 241.66 | 7,974 | -5.41(-2.19%) |
Nov 13, 2019 | 250.07 | 251.04 | 245.34 | 247.07 | 5,710 | -8.90(-3.48%) |
Nov 12, 2019 | 256.75 | 258.69 | 253.96 | 255.97 | 4,372 | -1.26(-0.49%) |
Nov 11, 2019 | 251.14 | 258.29 | 249.78 | 257.23 | 3,721 | -4.16(-1.59%) |
Nov 08, 2019 | 261.10 | 262.55 | 258.20 | 261.39 | 2,605 | -2.51(-0.95%) |
Nov 07, 2019 | 261.10 | 266.42 | 261.10 | 263.90 | 41,759 | +12.08(+4.80%) |
Nov 06, 2019 | 255.78 | 255.78 | 249.70 | 251.82 | 4,141 | -1.88(-0.74%) |
Nov 05, 2019 | 259.55 | 259.55 | 251.93 | 253.70 | 35,642 | -3.91(-1.52%) |
Nov 04, 2019 | 250.46 | 258.48 | 250.46 | 257.62 | 12,640 | +16.83(+6.99%) |
Nov 01, 2019 | 239.34 | 244.22 | 238.60 | 240.79 | 8,913 | +6.29(+2.68%) |
Oct 31, 2019 | 236.15 | 236.15 | 230.93 | 234.50 | 4,058 | -3.39(-1.42%) |
Oct 30, 2019 | 235.86 | 237.89 | 232.67 | 237.89 | 7,088 | +2.24(+0.95%) |
Oct 29, 2019 | 237.12 | 238.86 | 233.34 | 235.65 | 5,148 | -8.33(-3.41%) |
Oct 28, 2019 | 238.86 | 245.49 | 238.30 | 243.98 | 7,646 | +10.93(+4.69%) |
Oct 25, 2019 | 225.61 | 234.50 | 225.61 | 233.05 | 32,057 | +6.19(+2.73%) |
Oct 24, 2019 | 220.87 | 226.96 | 220.87 | 226.87 | 3,008 | +9.38(+4.31%) |
Oct 23, 2019 | 212.84 | 217.48 | 212.84 | 217.48 | 12,408 | -0.32(-0.15%) |
Oct 22, 2019 | 223.00 | 223.58 | 217.49 | 217.80 | 1,094 | -7.71(-3.42%) |
Oct 21, 2019 | 222.13 | 225.51 | 221.74 | 225.51 | 18,705 | +9.38(+4.34%) |
Oct 18, 2019 | 225.12 | 226.28 | 215.84 | 216.13 | 6,990 | -9.19(-4.08%) |
Oct 17, 2019 | 227.93 | 229.67 | 224.54 | 225.32 | 2,155 | +0.39(+0.17%) |
Oct 16, 2019 | 222.32 | 225.61 | 221.74 | 224.93 | 3,455 | +2.22(+1.00%) |
Oct 15, 2019 | 217.00 | 224.35 | 217.00 | 222.71 | 2,252 | +8.51(+3.97%) |
Oct 14, 2019 | 214.29 | 215.94 | 213.23 | 214.20 | 2,689 | -0.39(-0.18%) |
Oct 11, 2019 | 214.00 | 220.19 | 213.81 | 214.58 | 11,168 | +7.35(+3.55%) |
Oct 10, 2019 | 205.20 | 209.36 | 204.33 | 207.23 | 6,708 | +8.99(+4.54%) |
Oct 09, 2019 | 201.91 | 203.08 | 199.98 | 198.24 | 4,205 | +1.52(+0.77%) |
Oct 08, 2019 | 198.92 | 200.85 | 196.69 | 196.72 | 14,465 | -7.91(-3.86%) |
Oct 07, 2019 | 205.88 | 208.57 | 203.08 | 204.62 | 2,393 | -3.87(-1.86%) |
Oct 04, 2019 | 206.46 | 208.92 | 205.71 | 208.49 | 1,561 | +2.28(+1.11%) |
Oct 03, 2019 | 200.95 | 207.51 | 198.34 | 206.21 | 3,596 | +7.94(+4.01%) |
Oct 02, 2019 | 195.44 | 198.27 | 192.64 | 198.27 | 4,797 | +0.61(+0.31%) |
Oct 01, 2019 | 199.40 | 202.01 | 195.15 | 197.66 | 3,088 | -1.44(-0.72%) |
Sep 30, 2019 | 202.59 | 202.59 | 198.34 | 199.10 | 5,459 | +2.87(+1.46%) |
Sep 27, 2019 | 213.13 | 216.57 | 190.70 | 196.22 | 14,901 | -15.84(-7.47%) |
Sep 26, 2019 | 213.33 | 215.95 | 211.53 | 212.07 | 9,045 | -2.51(-1.17%) |
Sep 25, 2019 | 206.27 | 215.36 | 206.27 | 214.58 | 10,942 | +6.87(+3.31%) |
Sep 24, 2019 | 222.42 | 222.42 | 207.43 | 207.72 | 12,714 | -13.36(-6.04%) |
Sep 23, 2019 | 224.75 | 224.75 | 219.82 | 221.08 | 3,051 | -6.18(-2.72%) |
Sep 20, 2019 | 232.56 | 232.89 | 224.27 | 227.25 | 7,406 | -3.70(-1.60%) |
Sep 19, 2019 | 230.63 | 235.30 | 230.63 | 230.96 | 3,857 | +0.76(+0.33%) |
Sep 18, 2019 | 231.61 | 231.61 | 225.71 | 230.20 | 1,582 | -0.92(-0.40%) |
Sep 17, 2019 | 224.84 | 231.21 | 224.84 | 231.12 | 6,942 | +1.74(+0.76%) |
Sep 16, 2019 | 231.31 | 232.25 | 228.03 | 229.38 | 3,653 | -5.99(-2.54%) |
Sep 13, 2019 | 236.14 | 237.15 | 233.02 | 235.36 | 2,765 | +2.63(+1.13%) |
Sep 12, 2019 | 236.33 | 237.20 | 229.86 | 232.73 | 7,893 | +0.55(+0.24%) |
Sep 11, 2019 | 227.35 | 232.47 | 224.36 | 232.18 | 8,598 | +9.94(+4.47%) |
Sep 10, 2019 | 222.24 | 222.72 | 217.05 | 222.24 | 2,674 | -3.69(-1.63%) |
Sep 09, 2019 | 224.94 | 225.93 | 222.24 | 225.93 | 3,174 | +3.40(+1.53%) |
Sep 06, 2019 | 223.10 | 225.13 | 220.28 | 222.53 | 7,468 | +0.48(+0.22%) |
Sep 05, 2019 | 217.02 | 222.43 | 217.02 | 222.04 | 7,836 | +10.72(+5.07%) |
Sep 04, 2019 | 213.55 | 215.67 | 211.33 | 211.33 | 5,631 | +3.38(+1.62%) |