Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 308.52 | 310.00 | 308.00 | 309.53 | 1,175,000 | +0.47(+0.15%) |
Nov 27, 2019 | 308.50 | 309.17 | 305.74 | 309.06 | 1,470,000 | +1.16(+0.38%) |
Nov 26, 2019 | 305.00 | 309.06 | 304.89 | 307.90 | 2,618,967 | +2.62(+0.86%) |
Nov 25, 2019 | 300.48 | 305.45 | 300.48 | 305.28 | 2,205,458 | +5.98(+2.00%) |
Nov 22, 2019 | 299.59 | 299.92 | 295.80 | 299.30 | 1,508,800 | +0.50(+0.17%) |
Nov 21, 2019 | 298.99 | 300.35 | 296.62 | 298.80 | 1,609,772 | -1.30(-0.43%) |
Nov 20, 2019 | 299.39 | 302.05 | 297.05 | 300.10 | 1,841,519 | -0.50(-0.17%) |
Nov 19, 2019 | 298.75 | 300.74 | 296.39 | 300.60 | 2,142,705 | +3.44(+1.16%) |
Nov 18, 2019 | 297.55 | 298.56 | 296.00 | 297.16 | 1,632,740 | -0.34(-0.11%) |
Nov 15, 2019 | 296.54 | 297.50 | 293.56 | 297.50 | 2,011,700 | +2.97(+1.01%) |
Nov 14, 2019 | 293.54 | 295.08 | 292.15 | 294.53 | 1,459,666 | +0.99(+0.34%) |
Nov 13, 2019 | 291.86 | 293.70 | 290.26 | 293.54 | 1,806,839 | +1.82(+0.62%) |
Nov 12, 2019 | 290.79 | 294.16 | 290.27 | 291.72 | 2,084,926 | +1.45(+0.50%) |
Nov 11, 2019 | 291.95 | 292.34 | 289.70 | 290.27 | 1,777,398 | -2.19(-0.75%) |
Nov 08, 2019 | 290.02 | 292.46 | 288.48 | 292.46 | 1,628,500 | +1.69(+0.58%) |
Nov 07, 2019 | 288.30 | 293.48 | 287.00 | 290.77 | 3,201,553 | +3.37(+1.17%) |
Nov 06, 2019 | 289.11 | 289.26 | 285.61 | 287.40 | 2,762,364 | -1.89(-0.65%) |
Nov 05, 2019 | 292.11 | 292.88 | 283.60 | 289.29 | 6,169,037 | +11.79(+4.25%) |
Nov 04, 2019 | 280.56 | 281.21 | 276.05 | 277.50 | 2,776,724 | -0.32(-0.12%) |
Nov 01, 2019 | 279.14 | 281.83 | 277.27 | 277.82 | 2,827,200 | -0.11(-0.04%) |
Oct 31, 2019 | 278.27 | 279.32 | 275.31 | 277.93 | 2,845,333 | -0.48(-0.17%) |
Oct 30, 2019 | 273.25 | 278.65 | 272.61 | 278.41 | 2,320,740 | +6.96(+2.56%) |
Oct 29, 2019 | 271.68 | 273.72 | 271.06 | 271.45 | 1,723,437 | +0.10(+0.04%) |
Oct 28, 2019 | 271.58 | 272.29 | 268.38 | 271.35 | 2,281,841 | +0.37(+0.14%) |
Oct 25, 2019 | 267.80 | 271.61 | 267.02 | 270.98 | 1,822,200 | +1.28(+0.47%) |
Oct 24, 2019 | 264.04 | 271.46 | 263.25 | 269.70 | 3,597,061 | +8.38(+3.21%) |
Oct 23, 2019 | 261.00 | 265.52 | 259.57 | 261.32 | 3,079,221 | +0.23(+0.09%) |
Oct 22, 2019 | 268.49 | 269.28 | 260.64 | 261.09 | 3,411,772 | -5.75(-2.15%) |
Oct 21, 2019 | 265.63 | 267.43 | 262.57 | 266.84 | 2,930,419 | +1.32(+0.50%) |
Oct 18, 2019 | 269.36 | 269.68 | 262.10 | 265.52 | 4,391,800 | -3.72(-1.38%) |
Oct 17, 2019 | 272.61 | 274.12 | 267.15 | 269.24 | 3,413,904 | -3.46(-1.27%) |
Oct 16, 2019 | 270.23 | 272.81 | 267.51 | 272.70 | 4,333,159 | -6.69(-2.39%) |
Oct 15, 2019 | 278.17 | 281.51 | 278.02 | 279.39 | 1,969,234 | +1.61(+0.58%) |
Oct 14, 2019 | 278.11 | 279.42 | 277.15 | 277.78 | 1,377,140 | -0.51(-0.18%) |
Oct 11, 2019 | 278.37 | 281.27 | 277.63 | 278.29 | 2,098,200 | +3.31(+1.20%) |
Oct 10, 2019 | 274.06 | 276.71 | 272.79 | 274.98 | 1,634,708 | +0.71(+0.26%) |
Oct 09, 2019 | 273.52 | 275.55 | 272.86 | 274.27 | 1,376,405 | +3.44(+1.27%) |
Oct 08, 2019 | 274.46 | 275.41 | 270.80 | 270.83 | 2,160,020 | -6.07(-2.19%) |
Oct 07, 2019 | 276.32 | 278.49 | 275.59 | 276.90 | 1,856,382 | -0.06(-0.02%) |
Oct 04, 2019 | 273.11 | 278.08 | 273.11 | 276.96 | 2,583,200 | +4.56(+1.67%) |
Oct 03, 2019 | 266.92 | 272.80 | 263.85 | 272.40 | 3,652,160 | +5.74(+2.15%) |
Oct 02, 2019 | 271.18 | 271.18 | 265.19 | 266.66 | 3,400,133 | -6.05(-2.22%) |
Oct 01, 2019 | 278.99 | 279.65 | 271.87 | 272.71 | 3,311,536 | -3.54(-1.28%) |
Sep 30, 2019 | 277.75 | 279.00 | 275.14 | 276.25 | 4,077,026 | -1.29(-0.46%) |
Sep 27, 2019 | 284.63 | 284.98 | 274.12 | 277.54 | 3,168,300 | -6.27(-2.21%) |
Sep 26, 2019 | 278.46 | 285.90 | 277.01 | 283.81 | 4,325,834 | +6.38(+2.30%) |
Sep 25, 2019 | 271.90 | 277.71 | 267.73 | 277.43 | 3,452,550 | +4.96(+1.82%) |
Sep 24, 2019 | 279.58 | 280.70 | 271.08 | 272.47 | 3,351,369 | -6.79(-2.43%) |
Sep 23, 2019 | 275.93 | 279.58 | 275.41 | 279.26 | 2,064,532 | +1.35(+0.49%) |
Sep 20, 2019 | 281.60 | 283.20 | 274.95 | 277.91 | 4,160,700 | -3.35(-1.19%) |
Sep 19, 2019 | 280.17 | 284.36 | 279.83 | 281.26 | 3,170,952 | +1.54(+0.55%) |
Sep 18, 2019 | 275.35 | 280.29 | 270.02 | 279.72 | 7,478,935 | -4.97(-1.75%) |
Sep 17, 2019 | 284.04 | 285.30 | 280.36 | 284.69 | 4,529,450 | +1.76(+0.62%) |
Sep 16, 2019 | 276.62 | 283.05 | 275.30 | 282.93 | 2,772,414 | +4.58(+1.65%) |
Sep 13, 2019 | 278.22 | 280.28 | 276.32 | 278.35 | 2,948,500 | +0.33(+0.12%) |
Sep 12, 2019 | 281.00 | 282.28 | 277.94 | 278.02 | 2,954,865 | +0.24(+0.09%) |
Sep 11, 2019 | 277.66 | 280.31 | 274.00 | 277.78 | 2,592,982 | +1.64(+0.59%) |
Sep 10, 2019 | 277.58 | 277.58 | 272.34 | 276.14 | 4,098,199 | -3.16(-1.13%) |
Sep 09, 2019 | 286.52 | 286.93 | 276.60 | 279.30 | 3,134,540 | -5.64(-1.98%) |
Sep 06, 2019 | 288.20 | 289.59 | 283.96 | 284.94 | 2,273,000 | -2.81(-0.98%) |
Sep 05, 2019 | 287.83 | 288.01 | 281.52 | 287.75 | 2,836,100 | +3.15(+1.11%) |
Sep 04, 2019 | 286.04 | 286.24 | 282.46 | 284.60 | 1,516,086 | +2.15(+0.76%) |