Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 283.02 | 285.72 | 283.02 | 284.97 | 1,799,090 | +0.52(+0.18%) |
Nov 27, 2019 | 281.85 | 284.75 | 281.73 | 284.45 | 2,219,329 | +2.00(+0.71%) |
Nov 26, 2019 | 281.33 | 283.43 | 280.67 | 282.45 | 5,861,378 | +1.99(+0.71%) |
Nov 25, 2019 | 276.94 | 281.81 | 276.65 | 280.47 | 3,855,981 | +4.92(+1.78%) |
Nov 22, 2019 | 277.75 | 278.27 | 274.23 | 275.55 | 3,044,117 | -1.83(-0.66%) |
Nov 21, 2019 | 277.53 | 279.40 | 276.55 | 277.38 | 2,847,782 | -0.91(-0.33%) |
Nov 20, 2019 | 277.92 | 280.58 | 275.83 | 278.29 | 2,977,879 | +0.07(+0.02%) |
Nov 19, 2019 | 274.53 | 279.46 | 273.96 | 278.22 | 3,090,613 | +4.34(+1.58%) |
Nov 18, 2019 | 273.05 | 274.77 | 271.48 | 273.88 | 2,785,061 | +0.08(+0.03%) |
Nov 15, 2019 | 273.67 | 273.92 | 271.22 | 273.81 | 2,609,419 | +1.12(+0.41%) |
Nov 14, 2019 | 270.56 | 272.68 | 269.83 | 272.68 | 2,426,241 | +1.52(+0.56%) |
Nov 13, 2019 | 269.64 | 273.49 | 268.17 | 271.16 | 3,416,912 | +0.91(+0.34%) |
Nov 12, 2019 | 270.70 | 272.56 | 268.92 | 270.26 | 2,273,718 | +0.14(+0.05%) |
Nov 11, 2019 | 266.30 | 270.25 | 266.28 | 270.12 | 2,186,937 | +2.06(+0.77%) |
Nov 08, 2019 | 264.95 | 268.12 | 264.95 | 268.06 | 2,299,521 | +2.05(+0.77%) |
Nov 07, 2019 | 263.31 | 268.25 | 263.16 | 266.01 | 4,386,738 | +2.86(+1.09%) |
Nov 06, 2019 | 263.59 | 264.92 | 262.20 | 263.16 | 3,837,150 | +0.84(+0.32%) |
Nov 05, 2019 | 269.63 | 270.07 | 261.75 | 262.32 | 4,835,881 | -7.15(-2.65%) |
Nov 04, 2019 | 273.67 | 275.23 | 268.96 | 269.47 | 3,819,811 | -2.65(-0.97%) |
Nov 01, 2019 | 272.07 | 273.43 | 269.26 | 272.12 | 2,953,362 | +2.18(+0.81%) |
Oct 31, 2019 | 269.51 | 272.16 | 268.23 | 269.93 | 5,492,176 | -0.33(-0.12%) |
Oct 30, 2019 | 267.82 | 270.58 | 266.22 | 270.27 | 3,573,163 | +2.79(+1.04%) |
Oct 29, 2019 | 270.70 | 271.38 | 266.30 | 267.48 | 4,825,854 | -1.60(-0.59%) |
Oct 28, 2019 | 266.47 | 269.08 | 264.63 | 269.08 | 3,889,881 | +5.60(+2.12%) |
Oct 25, 2019 | 259.65 | 265.42 | 258.96 | 263.48 | 2,830,408 | +1.40(+0.54%) |
Oct 24, 2019 | 257.01 | 262.64 | 257.01 | 262.07 | 3,921,442 | +7.70(+3.03%) |
Oct 23, 2019 | 256.15 | 257.63 | 252.09 | 254.37 | 5,525,731 | -0.40(-0.16%) |
Oct 22, 2019 | 268.07 | 268.51 | 254.53 | 254.77 | 5,789,496 | -12.72(-4.75%) |
Oct 21, 2019 | 265.18 | 267.55 | 262.81 | 267.49 | 3,179,502 | +3.58(+1.36%) |
Oct 18, 2019 | 268.40 | 269.81 | 263.20 | 263.91 | 4,156,652 | -5.73(-2.13%) |
Oct 17, 2019 | 272.41 | 273.47 | 269.08 | 269.64 | 2,502,828 | -1.72(-0.63%) |
Oct 16, 2019 | 270.22 | 272.10 | 267.97 | 271.36 | 2,799,980 | -0.28(-0.10%) |
Oct 15, 2019 | 270.32 | 273.01 | 269.11 | 271.64 | 3,083,518 | +2.12(+0.79%) |
Oct 14, 2019 | 270.67 | 271.64 | 268.71 | 269.51 | 2,098,181 | +0.46(+0.17%) |
Oct 11, 2019 | 269.34 | 273.05 | 268.29 | 269.06 | 3,596,847 | +2.03(+0.76%) |
Oct 10, 2019 | 264.81 | 267.89 | 264.52 | 267.03 | 2,284,231 | +1.55(+0.58%) |
Oct 09, 2019 | 263.25 | 266.36 | 262.81 | 265.48 | 2,233,405 | +5.04(+1.94%) |
Oct 08, 2019 | 263.12 | 264.35 | 259.97 | 260.44 | 2,900,491 | -4.67(-1.76%) |
Oct 07, 2019 | 264.25 | 266.38 | 263.38 | 265.11 | 2,950,541 | -1.82(-0.68%) |
Oct 04, 2019 | 262.50 | 267.34 | 262.16 | 266.93 | 2,761,460 | +5.62(+2.15%) |
Oct 03, 2019 | 257.37 | 261.55 | 253.63 | 261.31 | 4,081,799 | +3.71(+1.44%) |
Oct 02, 2019 | 261.18 | 261.94 | 255.69 | 257.60 | 4,761,096 | -6.29(-2.38%) |
Oct 01, 2019 | 264.43 | 266.53 | 263.01 | 263.89 | 3,153,044 | -0.61(-0.23%) |
Sep 30, 2019 | 263.51 | 264.99 | 262.31 | 264.50 | 3,348,720 | +2.38(+0.91%) |
Sep 27, 2019 | 268.22 | 268.46 | 260.72 | 262.13 | 3,324,513 | -4.64(-1.74%) |
Sep 26, 2019 | 266.12 | 268.27 | 265.54 | 266.76 | 3,013,192 | +1.11(+0.42%) |
Sep 25, 2019 | 263.22 | 265.89 | 259.67 | 265.65 | 4,212,193 | +1.59(+0.60%) |
Sep 24, 2019 | 268.46 | 270.22 | 262.06 | 264.06 | 4,234,389 | -1.98(-0.74%) |
Sep 23, 2019 | 263.27 | 266.62 | 262.97 | 266.04 | 3,190,132 | +1.93(+0.73%) |
Sep 20, 2019 | 270.56 | 271.34 | 263.86 | 264.11 | 5,727,957 | -4.62(-1.72%) |
Sep 19, 2019 | 268.78 | 270.90 | 267.70 | 268.73 | 2,695,853 | +0.79(+0.29%) |
Sep 18, 2019 | 269.57 | 269.65 | 263.40 | 267.94 | 3,063,256 | -1.12(-0.42%) |
Sep 17, 2019 | 267.40 | 271.38 | 266.82 | 269.06 | 3,029,967 | +2.11(+0.79%) |
Sep 16, 2019 | 266.35 | 268.58 | 265.61 | 266.95 | 2,827,637 | -2.18(-0.81%) |
Sep 13, 2019 | 270.76 | 270.91 | 265.94 | 269.13 | 4,754,834 | -0.08(-0.03%) |
Sep 12, 2019 | 266.28 | 271.52 | 266.08 | 269.21 | 5,644,511 | +6.28(+2.39%) |
Sep 11, 2019 | 267.77 | 268.82 | 262.19 | 262.93 | 6,506,678 | -2.32(-0.87%) |
Sep 10, 2019 | 274.02 | 274.18 | 263.31 | 265.24 | 8,913,928 | -10.74(-3.89%) |
Sep 09, 2019 | 285.85 | 286.05 | 272.81 | 275.99 | 4,923,163 | -7.81(-2.75%) |
Sep 06, 2019 | 284.34 | 285.44 | 282.50 | 283.80 | 2,857,664 | -0.68(-0.24%) |
Sep 05, 2019 | 282.74 | 285.82 | 282.06 | 284.48 | 3,910,223 | +5.82(+2.09%) |
Sep 04, 2019 | 275.41 | 278.75 | 274.81 | 278.65 | 2,701,592 | +5.83(+2.14%) |