Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 299.86 | 300.67 | 297.08 | 297.48 | 133,928 | -2.15(-0.72%) |
Nov 27, 2019 | 301.87 | 301.87 | 298.18 | 299.63 | 344,888 | -1.34(-0.45%) |
Nov 26, 2019 | 302.00 | 302.22 | 299.25 | 300.97 | 357,100 | +0.17(+0.06%) |
Nov 25, 2019 | 300.59 | 303.47 | 299.81 | 300.80 | 329,452 | +1.40(+0.47%) |
Nov 22, 2019 | 296.41 | 300.64 | 295.46 | 299.40 | 395,285 | +5.98(+2.04%) |
Nov 21, 2019 | 290.17 | 294.54 | 290.17 | 293.42 | 302,170 | +0.26(+0.09%) |
Nov 20, 2019 | 294.98 | 295.57 | 291.88 | 293.16 | 355,705 | -3.33(-1.12%) |
Nov 19, 2019 | 298.92 | 300.72 | 296.10 | 296.49 | 320,358 | -1.49(-0.50%) |
Nov 18, 2019 | 302.33 | 302.87 | 296.59 | 297.98 | 387,810 | -5.61(-1.85%) |
Nov 15, 2019 | 304.91 | 305.14 | 301.68 | 303.60 | 284,477 | +1.00(+0.33%) |
Nov 14, 2019 | 302.61 | 305.00 | 300.96 | 302.60 | 275,301 | -0.10(-0.03%) |
Nov 13, 2019 | 304.01 | 305.62 | 301.63 | 302.70 | 199,024 | -2.74(-0.90%) |
Nov 12, 2019 | 306.87 | 307.62 | 303.36 | 305.45 | 296,213 | -1.60(-0.52%) |
Nov 11, 2019 | 302.66 | 307.58 | 302.34 | 307.05 | 270,775 | +2.09(+0.69%) |
Nov 08, 2019 | 301.01 | 305.13 | 298.70 | 304.96 | 343,397 | +3.93(+1.31%) |
Nov 07, 2019 | 302.16 | 303.16 | 298.96 | 301.02 | 418,511 | +0.85(+0.28%) |
Nov 06, 2019 | 301.55 | 302.52 | 297.12 | 300.17 | 315,527 | -1.13(-0.38%) |
Nov 05, 2019 | 299.85 | 303.59 | 297.86 | 301.30 | 317,142 | +2.90(+0.97%) |
Nov 04, 2019 | 298.36 | 301.15 | 296.29 | 298.40 | 345,380 | +1.59(+0.54%) |
Nov 01, 2019 | 291.65 | 296.96 | 289.54 | 296.82 | 433,560 | +8.25(+2.86%) |
Oct 31, 2019 | 289.53 | 290.44 | 285.45 | 288.57 | 458,979 | -1.44(-0.50%) |
Oct 30, 2019 | 292.10 | 292.43 | 286.97 | 290.01 | 311,275 | -2.39(-0.82%) |
Oct 29, 2019 | 295.30 | 295.61 | 291.26 | 292.40 | 458,637 | -3.22(-1.09%) |
Oct 28, 2019 | 298.06 | 298.95 | 294.66 | 295.62 | 443,795 | -0.89(-0.30%) |
Oct 25, 2019 | 296.19 | 298.95 | 294.13 | 296.51 | 351,257 | +1.99(+0.68%) |
Oct 24, 2019 | 293.29 | 295.72 | 290.11 | 294.52 | 471,613 | +2.59(+0.89%) |
Oct 23, 2019 | 287.22 | 294.32 | 278.67 | 291.93 | 1,091,445 | -6.30(-2.11%) |
Oct 22, 2019 | 293.53 | 299.47 | 292.28 | 298.23 | 606,740 | +2.24(+0.76%) |
Oct 21, 2019 | 292.88 | 296.66 | 291.69 | 295.99 | 601,449 | +6.26(+2.16%) |
Oct 18, 2019 | 290.08 | 293.32 | 289.42 | 289.73 | 521,107 | -0.62(-0.21%) |
Oct 17, 2019 | 288.38 | 291.68 | 288.12 | 290.34 | 237,817 | +2.69(+0.94%) |
Oct 16, 2019 | 286.71 | 289.91 | 286.71 | 287.65 | 219,885 | +0.49(+0.17%) |
Oct 15, 2019 | 285.98 | 290.36 | 284.35 | 287.17 | 356,019 | +1.19(+0.42%) |
Oct 14, 2019 | 282.11 | 288.40 | 281.82 | 285.98 | 488,438 | +0.81(+0.28%) |
Oct 11, 2019 | 284.04 | 290.97 | 282.18 | 285.17 | 945,035 | +15.41(+5.71%) |
Oct 10, 2019 | 265.19 | 271.15 | 265.19 | 269.76 | 349,506 | +4.41(+1.66%) |
Oct 09, 2019 | 266.78 | 267.77 | 263.97 | 265.35 | 226,843 | +1.68(+0.64%) |
Oct 08, 2019 | 267.10 | 269.34 | 260.91 | 263.67 | 395,650 | -6.33(-2.35%) |
Oct 07, 2019 | 270.98 | 273.18 | 269.44 | 270.00 | 327,126 | -2.09(-0.77%) |
Oct 04, 2019 | 270.96 | 272.84 | 269.66 | 272.09 | 276,554 | +2.36(+0.87%) |
Oct 03, 2019 | 267.41 | 269.90 | 263.01 | 269.74 | 390,901 | +1.41(+0.53%) |
Oct 02, 2019 | 264.39 | 269.81 | 260.48 | 268.33 | 599,665 | +1.05(+0.39%) |
Oct 01, 2019 | 280.42 | 283.83 | 263.39 | 267.27 | 635,581 | -10.37(-3.74%) |
Sep 30, 2019 | 275.63 | 278.18 | 273.51 | 277.64 | 363,549 | +2.02(+0.73%) |
Sep 27, 2019 | 275.63 | 276.56 | 272.76 | 275.63 | 280,299 | +1.28(+0.47%) |
Sep 26, 2019 | 271.45 | 275.50 | 269.75 | 274.35 | 292,069 | +2.35(+0.86%) |
Sep 25, 2019 | 268.69 | 273.45 | 267.41 | 272.00 | 305,866 | +4.25(+1.59%) |
Sep 24, 2019 | 272.69 | 272.84 | 265.28 | 267.75 | 319,631 | -4.21(-1.55%) |
Sep 23, 2019 | 270.93 | 274.25 | 270.65 | 271.96 | 420,564 | -1.04(-0.38%) |
Sep 20, 2019 | 274.15 | 275.31 | 270.59 | 273.00 | 576,867 | +0.02(+0.01%) |
Sep 19, 2019 | 272.62 | 275.38 | 271.45 | 272.98 | 326,086 | -0.30(-0.11%) |
Sep 18, 2019 | 271.57 | 273.96 | 269.67 | 273.28 | 305,860 | +0.79(+0.29%) |
Sep 17, 2019 | 274.67 | 275.14 | 269.96 | 272.50 | 347,050 | -3.90(-1.41%) |
Sep 16, 2019 | 275.38 | 277.97 | 273.26 | 276.39 | 250,591 | +0.23(+0.08%) |
Sep 13, 2019 | 275.08 | 278.89 | 275.08 | 276.16 | 365,706 | +1.83(+0.67%) |
Sep 12, 2019 | 275.57 | 276.57 | 272.00 | 274.33 | 337,719 | -1.31(-0.47%) |
Sep 11, 2019 | 272.99 | 277.99 | 271.23 | 275.63 | 356,619 | +3.99(+1.47%) |
Sep 10, 2019 | 263.82 | 272.37 | 262.14 | 271.64 | 462,962 | +4.51(+1.69%) |
Sep 09, 2019 | 261.33 | 267.59 | 261.24 | 267.13 | 451,903 | +7.18(+2.76%) |
Sep 06, 2019 | 260.94 | 262.83 | 258.02 | 259.96 | 315,618 | +1.35(+0.52%) |
Sep 05, 2019 | 253.12 | 261.63 | 253.12 | 258.61 | 338,328 | +8.04(+3.21%) |
Sep 04, 2019 | 250.71 | 253.65 | 250.05 | 250.57 | 228,798 | +1.93(+0.78%) |