Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 276.83 | 276.89 | 275.76 | 275.90 | 1,066,671 | -0.87(-0.32%) |
Nov 27, 2019 | 277.75 | 278.64 | 276.60 | 276.77 | 2,072,273 | -0.44(-0.16%) |
Nov 26, 2019 | 275.39 | 277.32 | 274.99 | 277.21 | 3,650,188 | +2.02(+0.73%) |
Nov 25, 2019 | 276.34 | 276.65 | 273.82 | 275.20 | 1,752,766 | -0.24(-0.09%) |
Nov 22, 2019 | 277.86 | 277.86 | 273.52 | 275.44 | 1,388,216 | -0.88(-0.32%) |
Nov 21, 2019 | 276.71 | 277.79 | 275.63 | 276.32 | 1,415,394 | -0.28(-0.10%) |
Nov 20, 2019 | 278.32 | 278.99 | 274.24 | 276.60 | 2,151,007 | -1.54(-0.55%) |
Nov 19, 2019 | 280.21 | 280.34 | 277.41 | 278.13 | 1,914,012 | -2.12(-0.76%) |
Nov 18, 2019 | 278.94 | 281.94 | 278.60 | 280.25 | 1,348,906 | +0.81(+0.29%) |
Nov 15, 2019 | 280.96 | 281.08 | 277.55 | 279.44 | 1,855,048 | -0.86(-0.31%) |
Nov 14, 2019 | 280.11 | 281.49 | 278.16 | 280.30 | 1,452,262 | +1.56(+0.56%) |
Nov 13, 2019 | 276.24 | 279.75 | 275.63 | 278.74 | 1,689,554 | +2.21(+0.80%) |
Nov 12, 2019 | 276.84 | 278.59 | 274.84 | 276.53 | 1,674,318 | -0.31(-0.11%) |
Nov 11, 2019 | 277.50 | 278.22 | 275.80 | 276.85 | 1,261,504 | -1.64(-0.59%) |
Nov 08, 2019 | 278.60 | 280.02 | 277.25 | 278.49 | 1,632,390 | -2.38(-0.85%) |
Nov 07, 2019 | 279.69 | 282.61 | 278.36 | 280.87 | 2,606,741 | +3.35(+1.21%) |
Nov 06, 2019 | 276.05 | 277.59 | 274.16 | 277.52 | 1,815,816 | +2.20(+0.80%) |
Nov 05, 2019 | 273.40 | 275.79 | 272.21 | 275.32 | 2,394,642 | +2.17(+0.80%) |
Nov 04, 2019 | 273.46 | 274.44 | 271.63 | 273.15 | 1,783,167 | +0.67(+0.25%) |
Nov 01, 2019 | 274.22 | 274.62 | 271.93 | 272.48 | 1,482,647 | -0.94(-0.34%) |
Oct 31, 2019 | 274.56 | 275.72 | 271.06 | 273.41 | 2,474,605 | -1.91(-0.70%) |
Oct 30, 2019 | 272.65 | 275.70 | 271.77 | 275.33 | 1,376,779 | +3.65(+1.34%) |
Oct 29, 2019 | 273.83 | 274.50 | 271.63 | 271.67 | 1,410,517 | -2.83(-1.03%) |
Oct 28, 2019 | 271.53 | 274.64 | 271.08 | 274.50 | 1,821,503 | +2.24(+0.82%) |
Oct 25, 2019 | 271.36 | 272.95 | 270.99 | 272.26 | 1,836,318 | -0.50(-0.19%) |
Oct 24, 2019 | 270.93 | 273.90 | 270.48 | 272.77 | 2,305,406 | -0.25(-0.09%) |
Oct 23, 2019 | 275.09 | 275.52 | 272.89 | 273.01 | 1,971,679 | -2.43(-0.88%) |
Oct 22, 2019 | 276.95 | 279.96 | 275.43 | 275.45 | 2,146,137 | -1.02(-0.37%) |
Oct 21, 2019 | 278.23 | 278.70 | 275.63 | 276.47 | 1,519,315 | -1.63(-0.59%) |
Oct 18, 2019 | 277.31 | 279.15 | 276.37 | 278.10 | 2,018,948 | +0.42(+0.15%) |
Oct 17, 2019 | 274.42 | 277.87 | 274.42 | 277.68 | 1,973,054 | +3.32(+1.21%) |
Oct 16, 2019 | 272.54 | 274.53 | 270.96 | 274.36 | 1,990,381 | +0.36(+0.13%) |
Oct 15, 2019 | 273.93 | 275.14 | 272.93 | 274.00 | 1,744,125 | +0.80(+0.29%) |
Oct 14, 2019 | 273.64 | 275.79 | 273.18 | 273.20 | 1,429,853 | -0.07(-0.03%) |
Oct 11, 2019 | 273.70 | 276.17 | 273.05 | 273.27 | 2,060,004 | +0.42(+0.15%) |
Oct 10, 2019 | 274.22 | 275.00 | 272.04 | 272.85 | 1,874,651 | +0.22(+0.08%) |
Oct 09, 2019 | 269.15 | 274.16 | 269.15 | 272.63 | 2,490,541 | +4.60(+1.72%) |
Oct 08, 2019 | 269.00 | 271.42 | 266.71 | 268.03 | 2,420,207 | -1.40(-0.52%) |
Oct 07, 2019 | 267.25 | 271.52 | 266.75 | 269.42 | 2,233,494 | +1.60(+0.60%) |
Oct 04, 2019 | 264.32 | 268.08 | 260.16 | 267.83 | 4,940,483 | +2.45(+0.92%) |
Oct 03, 2019 | 262.06 | 267.08 | 258.58 | 265.37 | 4,292,963 | +3.57(+1.36%) |
Oct 02, 2019 | 260.08 | 262.43 | 259.15 | 261.80 | 2,727,651 | +1.08(+0.42%) |
Oct 01, 2019 | 264.49 | 265.08 | 260.03 | 260.72 | 2,890,790 | -3.84(-1.45%) |
Sep 30, 2019 | 263.14 | 265.02 | 263.14 | 264.56 | 2,372,763 | +1.98(+0.76%) |
Sep 27, 2019 | 265.86 | 265.86 | 261.15 | 262.57 | 1,675,904 | -2.12(-0.80%) |
Sep 26, 2019 | 265.77 | 266.12 | 263.17 | 264.69 | 2,059,639 | -0.49(-0.18%) |
Sep 25, 2019 | 264.69 | 266.00 | 263.42 | 265.18 | 2,012,240 | +0.81(+0.31%) |
Sep 24, 2019 | 265.65 | 268.70 | 262.99 | 264.37 | 2,717,030 | +0.31(+0.12%) |
Sep 23, 2019 | 262.95 | 264.57 | 262.39 | 264.06 | 2,240,860 | +1.11(+0.42%) |
Sep 20, 2019 | 265.14 | 265.75 | 262.75 | 262.95 | 3,782,519 | -1.35(-0.51%) |
Sep 19, 2019 | 265.82 | 266.07 | 261.44 | 264.30 | 3,326,330 | -4.22(-1.57%) |
Sep 18, 2019 | 266.94 | 269.57 | 265.19 | 268.52 | 1,836,518 | +0.94(+0.35%) |
Sep 17, 2019 | 265.89 | 267.94 | 265.09 | 267.59 | 1,934,099 | +2.50(+0.94%) |
Sep 16, 2019 | 266.82 | 267.56 | 264.77 | 265.09 | 1,642,786 | -2.95(-1.10%) |
Sep 13, 2019 | 266.48 | 270.03 | 266.15 | 268.04 | 2,511,624 | +1.84(+0.69%) |
Sep 12, 2019 | 266.61 | 268.82 | 265.08 | 266.19 | 3,204,583 | -0.73(-0.27%) |
Sep 11, 2019 | 270.24 | 271.56 | 264.28 | 266.93 | 5,175,132 | -5.79(-2.12%) |
Sep 10, 2019 | 273.07 | 273.87 | 270.50 | 272.72 | 2,967,317 | -1.84(-0.67%) |
Sep 09, 2019 | 279.61 | 282.21 | 273.83 | 274.56 | 3,699,433 | -4.37(-1.57%) |
Sep 06, 2019 | 274.74 | 279.74 | 273.90 | 278.93 | 3,286,794 | +6.24(+2.29%) |
Sep 05, 2019 | 274.03 | 275.21 | 272.42 | 272.69 | 2,031,800 | +0.78(+0.29%) |
Sep 04, 2019 | 269.97 | 272.08 | 269.75 | 271.91 | 1,498,148 | +3.74(+1.39%) |