Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 254.85 | 257.44 | 254.54 | 255.08 | 1,076,520 | -0.82(-0.32%) |
Nov 27, 2019 | 257.26 | 258.19 | 253.05 | 255.90 | 1,277,797 | -1.35(-0.52%) |
Nov 26, 2019 | 256.89 | 257.67 | 255.48 | 257.25 | 3,087,380 | +1.01(+0.39%) |
Nov 25, 2019 | 255.20 | 258.11 | 255.18 | 256.24 | 1,298,243 | +1.17(+0.46%) |
Nov 22, 2019 | 258.57 | 258.95 | 253.81 | 255.07 | 969,354 | +0.79(+0.31%) |
Nov 21, 2019 | 257.95 | 259.63 | 253.75 | 254.28 | 1,072,499 | -3.57(-1.38%) |
Nov 20, 2019 | 257.47 | 262.23 | 256.50 | 257.85 | 1,223,418 | +0.22(+0.09%) |
Nov 19, 2019 | 255.42 | 260.11 | 255.37 | 257.63 | 1,288,136 | +3.64(+1.44%) |
Nov 18, 2019 | 253.14 | 255.20 | 252.09 | 253.99 | 885,334 | +1.14(+0.45%) |
Nov 15, 2019 | 251.60 | 252.92 | 249.90 | 252.84 | 890,333 | +2.78(+1.11%) |
Nov 14, 2019 | 248.36 | 250.24 | 247.40 | 250.06 | 484,397 | +1.33(+0.53%) |
Nov 13, 2019 | 245.32 | 249.74 | 244.84 | 248.73 | 674,028 | +3.36(+1.37%) |
Nov 12, 2019 | 245.94 | 247.30 | 244.69 | 245.38 | 645,560 | +0.06(+0.02%) |
Nov 11, 2019 | 243.96 | 247.25 | 242.72 | 245.32 | 519,109 | -0.22(-0.09%) |
Nov 08, 2019 | 245.25 | 246.69 | 243.64 | 245.54 | 672,403 | -0.28(-0.11%) |
Nov 07, 2019 | 245.11 | 246.33 | 242.57 | 245.82 | 1,187,567 | +2.12(+0.87%) |
Nov 06, 2019 | 241.49 | 244.44 | 240.86 | 243.70 | 1,360,899 | +2.12(+0.88%) |
Nov 05, 2019 | 246.18 | 246.77 | 239.56 | 241.59 | 1,027,931 | -4.95(-2.01%) |
Nov 04, 2019 | 250.28 | 250.59 | 245.57 | 246.54 | 1,170,782 | -2.37(-0.95%) |
Nov 01, 2019 | 250.07 | 251.39 | 248.01 | 248.91 | 1,132,178 | +0.78(+0.31%) |
Oct 31, 2019 | 244.83 | 249.27 | 244.83 | 248.13 | 1,269,268 | +3.21(+1.31%) |
Oct 30, 2019 | 246.51 | 247.46 | 241.41 | 244.92 | 1,193,029 | -1.51(-0.61%) |
Oct 29, 2019 | 244.87 | 248.38 | 242.46 | 246.43 | 1,405,626 | +7.34(+3.07%) |
Oct 28, 2019 | 240.13 | 240.67 | 237.46 | 239.09 | 1,339,655 | -0.65(-0.27%) |
Oct 25, 2019 | 238.47 | 240.50 | 238.31 | 239.74 | 833,667 | +0.84(+0.35%) |
Oct 24, 2019 | 236.19 | 240.58 | 234.69 | 238.91 | 1,152,463 | +4.32(+1.84%) |
Oct 23, 2019 | 236.25 | 237.43 | 232.12 | 234.59 | 1,531,103 | -2.18(-0.92%) |
Oct 22, 2019 | 241.70 | 243.59 | 236.56 | 236.77 | 1,032,545 | -5.04(-2.08%) |
Oct 21, 2019 | 242.43 | 242.43 | 239.72 | 241.81 | 915,639 | +0.90(+0.38%) |
Oct 18, 2019 | 242.28 | 243.37 | 239.56 | 240.91 | 1,182,502 | -2.42(-1.00%) |
Oct 17, 2019 | 243.44 | 244.44 | 242.71 | 243.33 | 1,125,587 | +0.67(+0.28%) |
Oct 16, 2019 | 243.23 | 243.23 | 238.88 | 242.66 | 757,582 | -1.11(-0.45%) |
Oct 15, 2019 | 244.05 | 246.31 | 242.86 | 243.76 | 930,110 | +2.00(+0.83%) |
Oct 14, 2019 | 242.75 | 244.08 | 241.52 | 241.76 | 688,245 | -1.56(-0.64%) |
Oct 11, 2019 | 245.31 | 246.24 | 242.99 | 243.32 | 1,359,154 | +1.94(+0.80%) |
Oct 10, 2019 | 238.41 | 242.44 | 238.30 | 241.38 | 1,215,868 | +2.10(+0.88%) |
Oct 09, 2019 | 235.76 | 240.01 | 234.67 | 239.28 | 1,316,416 | +6.68(+2.87%) |
Oct 08, 2019 | 234.28 | 235.95 | 230.48 | 232.60 | 1,087,125 | -3.59(-1.52%) |
Oct 07, 2019 | 234.10 | 237.81 | 234.10 | 236.19 | 1,154,445 | +1.10(+0.47%) |
Oct 04, 2019 | 231.41 | 235.81 | 231.38 | 235.10 | 1,293,962 | +4.64(+2.01%) |
Oct 03, 2019 | 227.40 | 230.55 | 224.56 | 230.46 | 1,365,310 | +3.06(+1.34%) |
Oct 02, 2019 | 231.97 | 232.65 | 226.74 | 227.40 | 1,378,124 | -6.17(-2.64%) |
Oct 01, 2019 | 235.35 | 235.66 | 232.80 | 233.57 | 2,583,861 | -2.05(-0.87%) |
Sep 30, 2019 | 236.93 | 239.74 | 234.94 | 235.62 | 2,827,104 | -1.32(-0.56%) |
Sep 27, 2019 | 247.50 | 248.58 | 233.75 | 236.93 | 2,171,507 | -9.28(-3.77%) |
Sep 26, 2019 | 244.17 | 247.30 | 243.39 | 246.21 | 986,802 | +1.37(+0.56%) |
Sep 25, 2019 | 242.38 | 245.60 | 240.86 | 244.85 | 967,480 | +2.69(+1.11%) |
Sep 24, 2019 | 243.82 | 245.83 | 241.08 | 242.16 | 1,082,152 | -0.65(-0.27%) |
Sep 23, 2019 | 243.13 | 244.75 | 242.23 | 242.81 | 936,784 | -0.31(-0.13%) |
Sep 20, 2019 | 246.33 | 248.15 | 242.45 | 243.12 | 1,480,908 | -3.80(-1.54%) |
Sep 19, 2019 | 245.74 | 247.62 | 245.23 | 246.92 | 1,174,493 | +1.96(+0.80%) |
Sep 18, 2019 | 247.28 | 248.12 | 241.16 | 244.95 | 1,276,819 | -1.38(-0.56%) |
Sep 17, 2019 | 240.44 | 247.15 | 240.21 | 246.33 | 1,533,641 | +6.37(+2.65%) |
Sep 16, 2019 | 239.18 | 241.80 | 238.15 | 239.96 | 1,198,510 | -0.55(-0.23%) |
Sep 13, 2019 | 242.48 | 243.24 | 239.54 | 240.51 | 1,415,612 | -1.74(-0.72%) |
Sep 12, 2019 | 243.99 | 247.46 | 241.55 | 242.25 | 1,336,931 | -0.11(-0.05%) |
Sep 11, 2019 | 243.33 | 243.98 | 239.68 | 242.37 | 1,482,874 | -0.34(-0.14%) |
Sep 10, 2019 | 249.27 | 250.89 | 241.26 | 242.70 | 2,179,037 | -8.09(-3.22%) |
Sep 09, 2019 | 258.65 | 259.26 | 249.66 | 250.79 | 1,132,966 | -6.72(-2.61%) |
Sep 06, 2019 | 255.37 | 258.28 | 254.83 | 257.51 | 1,156,716 | +2.81(+1.10%) |
Sep 05, 2019 | 252.29 | 255.34 | 250.71 | 254.71 | 1,238,468 | +5.41(+2.17%) |
Sep 04, 2019 | 250.48 | 250.66 | 247.09 | 249.29 | 1,551,382 | +0.51(+0.20%) |