Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 255.38 | 255.95 | 250.80 | 250.94 | 212,500 | -4.27(-1.67%) |
Nov 27, 2019 | 249.25 | 255.39 | 248.83 | 255.21 | 395,500 | +7.51(+3.03%) |
Nov 26, 2019 | 248.78 | 249.49 | 246.16 | 247.70 | 472,556 | -1.24(-0.50%) |
Nov 25, 2019 | 245.07 | 250.78 | 243.61 | 248.94 | 416,891 | +5.37(+2.20%) |
Nov 22, 2019 | 243.07 | 244.18 | 240.22 | 243.57 | 474,900 | +0.95(+0.39%) |
Nov 21, 2019 | 242.09 | 244.08 | 238.23 | 242.62 | 521,665 | +0.16(+0.07%) |
Nov 20, 2019 | 236.07 | 245.39 | 236.00 | 242.46 | 838,549 | +6.55(+2.78%) |
Nov 19, 2019 | 237.40 | 237.70 | 233.34 | 235.91 | 388,787 | +1.40(+0.60%) |
Nov 18, 2019 | 237.20 | 239.22 | 234.05 | 234.51 | 414,321 | -3.22(-1.35%) |
Nov 15, 2019 | 239.61 | 240.19 | 236.71 | 237.73 | 546,900 | +0.28(+0.12%) |
Nov 14, 2019 | 241.75 | 241.75 | 236.06 | 237.45 | 580,229 | -5.09(-2.10%) |
Nov 13, 2019 | 243.99 | 245.18 | 242.06 | 242.54 | 231,418 | -1.84(-0.75%) |
Nov 12, 2019 | 242.76 | 245.66 | 241.60 | 244.38 | 303,857 | +1.65(+0.68%) |
Nov 11, 2019 | 240.14 | 242.89 | 239.42 | 242.73 | 424,704 | +0.87(+0.36%) |
Nov 08, 2019 | 240.28 | 242.99 | 237.21 | 241.86 | 223,700 | +1.40(+0.58%) |
Nov 07, 2019 | 244.10 | 245.99 | 239.36 | 240.46 | 377,389 | -2.27(-0.94%) |
Nov 06, 2019 | 241.86 | 244.59 | 238.18 | 242.73 | 410,008 | +1.41(+0.58%) |
Nov 05, 2019 | 245.86 | 248.65 | 238.66 | 241.32 | 604,280 | -7.03(-2.83%) |
Nov 04, 2019 | 240.48 | 248.83 | 239.19 | 248.35 | 833,234 | +10.35(+4.35%) |
Nov 01, 2019 | 238.00 | 241.50 | 237.06 | 238.00 | 453,400 | +0.13(+0.05%) |
Oct 31, 2019 | 239.92 | 240.50 | 236.42 | 237.87 | 479,697 | -1.00(-0.42%) |
Oct 30, 2019 | 237.64 | 240.57 | 236.00 | 238.87 | 717,047 | +1.23(+0.52%) |
Oct 29, 2019 | 223.21 | 241.76 | 222.42 | 237.64 | 1,181,953 | +14.81(+6.65%) |
Oct 28, 2019 | 220.00 | 224.90 | 220.00 | 222.83 | 868,352 | +3.75(+1.71%) |
Oct 25, 2019 | 211.76 | 219.40 | 211.08 | 219.08 | 553,800 | +8.00(+3.79%) |
Oct 24, 2019 | 207.73 | 211.83 | 205.05 | 211.08 | 437,248 | +4.19(+2.03%) |
Oct 23, 2019 | 202.78 | 207.27 | 201.24 | 206.89 | 360,287 | +3.60(+1.77%) |
Oct 22, 2019 | 206.21 | 207.40 | 202.75 | 203.29 | 265,732 | -2.49(-1.21%) |
Oct 21, 2019 | 204.92 | 208.12 | 203.19 | 205.78 | 249,004 | +2.72(+1.34%) |
Oct 18, 2019 | 204.74 | 205.70 | 201.94 | 203.06 | 299,900 | -2.67(-1.30%) |
Oct 17, 2019 | 199.81 | 205.87 | 198.54 | 205.73 | 467,258 | +7.40(+3.73%) |
Oct 16, 2019 | 201.00 | 202.53 | 197.00 | 198.33 | 361,497 | -3.82(-1.89%) |
Oct 15, 2019 | 194.72 | 203.27 | 194.00 | 202.15 | 546,875 | +8.57(+4.43%) |
Oct 14, 2019 | 194.20 | 194.52 | 192.67 | 193.58 | 292,291 | -1.02(-0.52%) |
Oct 11, 2019 | 193.54 | 198.44 | 192.99 | 194.60 | 453,800 | +3.74(+1.96%) |
Oct 10, 2019 | 192.61 | 193.81 | 190.43 | 190.86 | 514,335 | -0.77(-0.40%) |
Oct 09, 2019 | 196.45 | 196.65 | 188.80 | 191.63 | 568,813 | -6.46(-3.26%) |
Oct 08, 2019 | 200.77 | 202.30 | 196.61 | 198.09 | 299,363 | -4.64(-2.29%) |
Oct 07, 2019 | 202.53 | 205.05 | 201.56 | 202.73 | 171,782 | -1.76(-0.86%) |
Oct 04, 2019 | 201.54 | 204.68 | 200.06 | 204.49 | 158,100 | +3.64(+1.81%) |
Oct 03, 2019 | 198.53 | 201.52 | 195.38 | 200.85 | 175,478 | +1.34(+0.67%) |
Oct 02, 2019 | 198.94 | 200.89 | 194.75 | 199.51 | 299,664 | -0.03(-0.02%) |
Oct 01, 2019 | 207.61 | 209.92 | 199.25 | 199.54 | 302,703 | -6.83(-3.31%) |
Sep 30, 2019 | 202.63 | 207.35 | 202.47 | 206.37 | 285,735 | +4.19(+2.07%) |
Sep 27, 2019 | 208.94 | 210.00 | 201.63 | 202.18 | 234,300 | -6.09(-2.92%) |
Sep 26, 2019 | 208.06 | 209.29 | 205.27 | 208.27 | 203,524 | +0.32(+0.15%) |
Sep 25, 2019 | 203.59 | 208.60 | 203.02 | 207.95 | 330,351 | +3.97(+1.95%) |
Sep 24, 2019 | 205.86 | 208.85 | 202.22 | 203.98 | 337,909 | -1.42(-0.69%) |
Sep 23, 2019 | 202.76 | 207.80 | 202.01 | 205.40 | 280,054 | +1.72(+0.84%) |
Sep 20, 2019 | 207.84 | 209.33 | 202.79 | 203.68 | 543,300 | -4.27(-2.05%) |
Sep 19, 2019 | 210.50 | 213.00 | 207.79 | 207.95 | 309,625 | -1.25(-0.60%) |
Sep 18, 2019 | 210.39 | 212.21 | 205.25 | 209.20 | 304,993 | -1.80(-0.85%) |
Sep 17, 2019 | 202.73 | 211.10 | 201.05 | 211.00 | 489,260 | +8.22(+4.05%) |
Sep 16, 2019 | 204.28 | 204.63 | 198.51 | 202.78 | 418,869 | -2.38(-1.16%) |
Sep 13, 2019 | 197.46 | 205.95 | 197.46 | 205.16 | 609,600 | +7.88(+3.99%) |
Sep 12, 2019 | 198.50 | 201.74 | 194.94 | 197.28 | 317,265 | -0.14(-0.07%) |
Sep 11, 2019 | 194.05 | 199.07 | 193.54 | 197.42 | 307,615 | +4.78(+2.48%) |
Sep 10, 2019 | 195.96 | 196.87 | 191.14 | 192.64 | 500,216 | -4.17(-2.12%) |
Sep 09, 2019 | 203.45 | 205.32 | 195.51 | 196.81 | 446,689 | -5.92(-2.92%) |
Sep 06, 2019 | 205.17 | 207.51 | 201.85 | 202.73 | 294,300 | -3.12(-1.52%) |
Sep 05, 2019 | 202.94 | 207.15 | 202.25 | 205.85 | 366,957 | +5.25(+2.62%) |
Sep 04, 2019 | 202.27 | 204.09 | 200.20 | 200.60 | 274,568 | +1.62(+0.81%) |