Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 235.21 | 235.21 | 233.17 | 233.47 | 204,900 | -2.53(-1.07%) |
Nov 27, 2019 | 235.26 | 236.03 | 234.95 | 236.00 | 258,400 | +1.69(+0.72%) |
Nov 26, 2019 | 234.80 | 235.16 | 233.24 | 234.31 | 713,200 | -0.88(-0.37%) |
Nov 25, 2019 | 231.87 | 235.42 | 231.87 | 235.19 | 409,675 | +5.51(+2.40%) |
Nov 22, 2019 | 230.58 | 231.85 | 229.14 | 229.68 | 342,800 | -0.24(-0.10%) |
Nov 21, 2019 | 230.78 | 231.96 | 228.91 | 229.92 | 694,793 | -2.48(-1.07%) |
Nov 20, 2019 | 234.07 | 235.24 | 230.62 | 232.40 | 471,256 | -2.77(-1.18%) |
Nov 19, 2019 | 237.45 | 237.80 | 233.87 | 235.17 | 243,939 | -1.18(-0.50%) |
Nov 18, 2019 | 236.87 | 237.80 | 235.19 | 236.35 | 268,233 | -0.54(-0.23%) |
Nov 15, 2019 | 237.85 | 238.89 | 235.79 | 236.89 | 325,800 | +2.15(+0.92%) |
Nov 14, 2019 | 234.27 | 234.95 | 232.95 | 234.74 | 325,443 | -0.78(-0.33%) |
Nov 13, 2019 | 233.98 | 236.09 | 232.84 | 235.52 | 309,928 | +0.25(+0.11%) |
Nov 12, 2019 | 235.38 | 237.09 | 234.35 | 235.27 | 481,393 | +0.48(+0.20%) |
Nov 11, 2019 | 233.77 | 235.15 | 232.88 | 234.79 | 278,789 | -0.97(-0.41%) |
Nov 08, 2019 | 233.68 | 235.91 | 232.30 | 235.76 | 349,900 | +1.18(+0.50%) |
Nov 07, 2019 | 236.65 | 237.15 | 233.61 | 234.58 | 497,168 | +1.41(+0.60%) |
Nov 06, 2019 | 234.29 | 234.36 | 230.80 | 233.17 | 544,883 | -1.57(-0.67%) |
Nov 05, 2019 | 235.32 | 236.64 | 234.07 | 234.74 | 364,549 | +0.13(+0.06%) |
Nov 04, 2019 | 232.41 | 234.85 | 232.35 | 234.61 | 664,921 | +5.11(+2.23%) |
Nov 01, 2019 | 226.47 | 229.50 | 225.42 | 229.50 | 663,100 | +5.15(+2.30%) |
Oct 31, 2019 | 225.11 | 225.11 | 221.43 | 224.35 | 288,725 | -1.14(-0.51%) |
Oct 30, 2019 | 227.13 | 227.18 | 224.00 | 225.49 | 357,092 | +0.08(+0.04%) |
Oct 29, 2019 | 227.97 | 229.51 | 225.41 | 225.41 | 387,618 | -2.36(-1.04%) |
Oct 28, 2019 | 225.37 | 227.95 | 225.04 | 227.77 | 387,502 | +4.07(+1.82%) |
Oct 25, 2019 | 219.85 | 223.92 | 219.73 | 223.70 | 619,900 | +4.58(+2.09%) |
Oct 24, 2019 | 216.71 | 219.33 | 216.45 | 219.12 | 646,886 | +5.29(+2.47%) |
Oct 23, 2019 | 214.02 | 215.89 | 212.52 | 213.83 | 533,465 | -4.20(-1.93%) |
Oct 22, 2019 | 220.60 | 220.72 | 218.03 | 218.03 | 396,526 | -1.92(-0.87%) |
Oct 21, 2019 | 217.80 | 219.97 | 217.26 | 219.95 | 433,388 | +4.25(+1.97%) |
Oct 18, 2019 | 217.62 | 218.31 | 213.78 | 215.70 | 314,700 | -2.31(-1.06%) |
Oct 17, 2019 | 220.13 | 220.70 | 216.80 | 218.01 | 429,911 | +0.37(+0.17%) |
Oct 16, 2019 | 219.52 | 220.54 | 217.01 | 217.64 | 588,210 | -3.13(-1.42%) |
Oct 15, 2019 | 217.36 | 221.21 | 216.99 | 220.77 | 442,165 | +4.75(+2.20%) |
Oct 14, 2019 | 215.90 | 216.37 | 214.82 | 216.02 | 370,450 | -0.03(-0.01%) |
Oct 11, 2019 | 215.00 | 218.54 | 214.93 | 216.05 | 649,700 | +4.98(+2.36%) |
Oct 10, 2019 | 209.25 | 213.36 | 209.25 | 211.07 | 373,906 | +2.04(+0.98%) |
Oct 09, 2019 | 208.31 | 210.45 | 207.90 | 209.03 | 469,169 | +3.36(+1.63%) |
Oct 08, 2019 | 209.51 | 210.08 | 205.43 | 205.67 | 683,973 | -6.57(-3.10%) |
Oct 07, 2019 | 213.35 | 214.33 | 212.13 | 212.24 | 408,250 | -1.25(-0.59%) |
Oct 04, 2019 | 211.07 | 213.81 | 210.62 | 213.49 | 408,100 | +3.49(+1.66%) |
Oct 03, 2019 | 206.58 | 210.05 | 203.93 | 210.00 | 535,251 | +3.63(+1.76%) |
Oct 02, 2019 | 208.28 | 208.36 | 205.01 | 206.37 | 443,536 | -3.06(-1.46%) |
Oct 01, 2019 | 212.87 | 215.59 | 208.87 | 209.43 | 607,006 | -1.98(-0.94%) |
Sep 30, 2019 | 210.49 | 211.79 | 209.56 | 211.41 | 359,939 | +1.85(+0.88%) |
Sep 27, 2019 | 213.44 | 213.88 | 207.88 | 209.56 | 692,600 | -5.02(-2.34%) |
Sep 26, 2019 | 214.30 | 215.21 | 212.45 | 214.58 | 358,426 | +0.27(+0.13%) |
Sep 25, 2019 | 209.69 | 215.00 | 207.87 | 214.31 | 344,576 | +3.53(+1.67%) |
Sep 24, 2019 | 215.18 | 215.91 | 209.65 | 210.78 | 393,696 | -5.45(-2.52%) |
Sep 23, 2019 | 212.74 | 216.31 | 212.58 | 216.23 | 704,552 | +3.46(+1.63%) |
Sep 20, 2019 | 217.36 | 217.36 | 212.00 | 212.77 | 648,500 | -3.99(-1.84%) |
Sep 19, 2019 | 218.47 | 219.15 | 216.71 | 216.76 | 353,008 | -1.43(-0.66%) |
Sep 18, 2019 | 218.04 | 218.19 | 214.98 | 218.19 | 218,323 | +0.40(+0.18%) |
Sep 17, 2019 | 216.92 | 218.07 | 215.57 | 217.79 | 222,825 | +0.48(+0.22%) |
Sep 16, 2019 | 217.07 | 218.21 | 215.26 | 217.31 | 280,259 | -1.41(-0.64%) |
Sep 13, 2019 | 219.44 | 219.79 | 217.71 | 218.72 | 436,800 | -0.44(-0.20%) |
Sep 12, 2019 | 220.86 | 221.31 | 217.90 | 219.16 | 572,962 | +0.49(+0.22%) |
Sep 11, 2019 | 216.68 | 218.79 | 215.31 | 218.67 | 470,495 | +3.23(+1.50%) |
Sep 10, 2019 | 213.82 | 215.44 | 212.13 | 215.44 | 430,631 | +0.96(+0.45%) |
Sep 09, 2019 | 214.57 | 216.27 | 213.67 | 214.48 | 320,786 | +0.78(+0.36%) |
Sep 06, 2019 | 213.70 | 214.29 | 212.28 | 213.70 | 424,400 | +0.57(+0.27%) |
Sep 05, 2019 | 211.22 | 215.63 | 210.64 | 213.13 | 679,232 | +6.36(+3.08%) |
Sep 04, 2019 | 204.44 | 206.92 | 204.44 | 206.77 | 462,881 | +5.41(+2.69%) |