Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 277.22 | 277.29 | 276.15 | 276.29 | 1,065,155 | -0.88(-0.32%) |
Nov 27, 2019 | 278.14 | 279.04 | 276.99 | 277.17 | 2,069,327 | -0.44(-0.16%) |
Nov 26, 2019 | 275.79 | 277.71 | 275.38 | 277.61 | 3,644,998 | +2.02(+0.73%) |
Nov 25, 2019 | 276.73 | 277.05 | 274.21 | 275.59 | 1,750,274 | -0.24(-0.09%) |
Nov 22, 2019 | 278.25 | 278.25 | 273.91 | 275.83 | 1,386,243 | -0.88(-0.32%) |
Nov 21, 2019 | 277.10 | 278.19 | 276.02 | 276.71 | 1,413,381 | -0.28(-0.10%) |
Nov 20, 2019 | 278.71 | 279.39 | 274.63 | 276.99 | 2,147,949 | -1.54(-0.55%) |
Nov 19, 2019 | 280.61 | 280.74 | 277.80 | 278.53 | 1,911,291 | -2.12(-0.76%) |
Nov 18, 2019 | 279.33 | 282.35 | 279.00 | 280.65 | 1,346,988 | +0.81(+0.29%) |
Nov 15, 2019 | 281.36 | 281.48 | 277.94 | 279.84 | 1,852,411 | -0.86(-0.31%) |
Nov 14, 2019 | 280.51 | 281.89 | 278.56 | 280.70 | 1,450,198 | +1.56(+0.56%) |
Nov 13, 2019 | 276.63 | 280.15 | 276.02 | 279.14 | 1,687,152 | +2.21(+0.80%) |
Nov 12, 2019 | 277.23 | 278.98 | 275.23 | 276.93 | 1,671,938 | -0.31(-0.11%) |
Nov 11, 2019 | 277.89 | 278.61 | 276.19 | 277.24 | 1,259,711 | -1.64(-0.59%) |
Nov 08, 2019 | 278.99 | 280.42 | 277.65 | 278.88 | 1,630,069 | -2.39(-0.85%) |
Nov 07, 2019 | 280.09 | 283.01 | 278.75 | 281.27 | 2,603,035 | +3.35(+1.21%) |
Nov 06, 2019 | 276.44 | 277.99 | 274.55 | 277.91 | 1,813,235 | +2.20(+0.80%) |
Nov 05, 2019 | 273.79 | 276.18 | 272.60 | 275.71 | 2,391,238 | +2.18(+0.80%) |
Nov 04, 2019 | 273.85 | 274.83 | 272.02 | 273.54 | 1,780,632 | +0.67(+0.25%) |
Nov 01, 2019 | 274.61 | 275.01 | 272.32 | 272.86 | 1,480,540 | -0.94(-0.34%) |
Oct 31, 2019 | 274.95 | 276.12 | 271.44 | 273.80 | 2,471,087 | -1.92(-0.70%) |
Oct 30, 2019 | 273.04 | 276.10 | 272.16 | 275.72 | 1,374,821 | +3.66(+1.35%) |
Oct 29, 2019 | 274.22 | 274.89 | 272.01 | 272.06 | 1,408,512 | -2.83(-1.03%) |
Oct 28, 2019 | 271.91 | 275.03 | 271.46 | 274.89 | 1,818,913 | +2.24(+0.82%) |
Oct 25, 2019 | 271.75 | 273.34 | 271.37 | 272.65 | 1,833,707 | -0.51(-0.19%) |
Oct 24, 2019 | 271.31 | 274.29 | 270.87 | 273.15 | 2,302,128 | -0.25(-0.09%) |
Oct 23, 2019 | 275.48 | 275.91 | 273.27 | 273.40 | 1,968,876 | -2.44(-0.88%) |
Oct 22, 2019 | 277.35 | 280.36 | 275.82 | 275.84 | 2,143,086 | -1.02(-0.37%) |
Oct 21, 2019 | 278.63 | 279.10 | 276.02 | 276.86 | 1,517,155 | -1.64(-0.59%) |
Oct 18, 2019 | 277.71 | 279.55 | 276.76 | 278.50 | 2,016,078 | +0.42(+0.15%) |
Oct 17, 2019 | 274.81 | 278.27 | 274.81 | 278.07 | 1,970,249 | +3.33(+1.21%) |
Oct 16, 2019 | 272.93 | 274.92 | 271.34 | 274.75 | 1,987,551 | +0.36(+0.13%) |
Oct 15, 2019 | 274.32 | 275.54 | 273.32 | 274.39 | 1,741,646 | +0.80(+0.29%) |
Oct 14, 2019 | 274.03 | 276.18 | 273.57 | 273.59 | 1,427,820 | -0.07(-0.03%) |
Oct 11, 2019 | 274.09 | 276.57 | 273.44 | 273.66 | 2,057,076 | +0.42(+0.15%) |
Oct 10, 2019 | 274.61 | 275.39 | 272.43 | 273.24 | 1,871,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.53 | 274.55 | 269.53 | 273.02 | 2,487,000 | +4.61(+1.72%) |
Oct 08, 2019 | 269.38 | 271.80 | 267.09 | 268.41 | 2,416,766 | -1.40(-0.52%) |
Oct 07, 2019 | 267.63 | 271.90 | 267.13 | 269.81 | 2,230,319 | +1.60(+0.60%) |
Oct 04, 2019 | 264.69 | 268.46 | 260.53 | 268.21 | 4,933,459 | +2.45(+0.92%) |
Oct 03, 2019 | 262.43 | 267.46 | 258.95 | 265.75 | 4,286,860 | +3.58(+1.36%) |
Oct 02, 2019 | 260.45 | 262.80 | 259.52 | 262.18 | 2,723,773 | +1.09(+0.42%) |
Oct 01, 2019 | 264.87 | 265.46 | 260.40 | 261.09 | 2,886,680 | -3.84(-1.45%) |
Sep 30, 2019 | 263.52 | 265.40 | 263.52 | 264.93 | 2,369,390 | +1.99(+0.76%) |
Sep 27, 2019 | 266.24 | 266.24 | 261.52 | 262.95 | 1,673,522 | -2.12(-0.80%) |
Sep 26, 2019 | 266.15 | 266.50 | 263.55 | 265.07 | 2,056,711 | -0.49(-0.18%) |
Sep 25, 2019 | 265.07 | 266.38 | 263.79 | 265.56 | 2,009,379 | +0.81(+0.31%) |
Sep 24, 2019 | 266.03 | 269.08 | 263.36 | 264.75 | 2,713,167 | +0.31(+0.12%) |
Sep 23, 2019 | 263.32 | 264.95 | 262.76 | 264.44 | 2,237,674 | +1.11(+0.42%) |
Sep 20, 2019 | 265.52 | 266.13 | 263.12 | 263.32 | 3,777,142 | -1.35(-0.51%) |
Sep 19, 2019 | 266.20 | 266.45 | 261.81 | 264.68 | 3,321,601 | -4.23(-1.57%) |
Sep 18, 2019 | 267.31 | 269.95 | 265.57 | 268.91 | 1,833,907 | +0.94(+0.35%) |
Sep 17, 2019 | 266.27 | 268.32 | 265.47 | 267.97 | 1,931,349 | +2.50(+0.94%) |
Sep 16, 2019 | 267.20 | 267.94 | 265.14 | 265.47 | 1,640,450 | -2.95(-1.10%) |
Sep 13, 2019 | 266.86 | 270.41 | 266.53 | 268.42 | 2,508,053 | +1.85(+0.69%) |
Sep 12, 2019 | 266.98 | 269.20 | 265.46 | 266.57 | 3,200,027 | -0.73(-0.27%) |
Sep 11, 2019 | 270.63 | 271.95 | 264.66 | 267.31 | 5,167,775 | -5.80(-2.12%) |
Sep 10, 2019 | 273.46 | 274.26 | 270.88 | 273.11 | 2,963,098 | -1.84(-0.67%) |
Sep 09, 2019 | 280.00 | 282.62 | 274.22 | 274.95 | 3,694,174 | -4.38(-1.57%) |
Sep 06, 2019 | 275.13 | 280.13 | 274.30 | 279.32 | 3,282,121 | +6.24(+2.29%) |
Sep 05, 2019 | 274.42 | 275.60 | 272.81 | 273.08 | 2,028,911 | +0.78(+0.29%) |
Sep 04, 2019 | 270.35 | 272.46 | 270.14 | 272.30 | 1,496,018 | +3.74(+1.39%) |