Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 258.21 | 258.45 | 257.79 | 257.89 | 884,402 | -0.88(-0.34%) |
Nov 27, 2019 | 258.49 | 258.77 | 257.94 | 258.77 | 1,950,523 | +0.50(+0.20%) |
Nov 26, 2019 | 258.00 | 258.46 | 257.57 | 258.26 | 1,416,590 | +0.51(+0.20%) |
Nov 25, 2019 | 256.72 | 257.76 | 256.68 | 257.75 | 1,973,102 | +1.78(+0.70%) |
Nov 22, 2019 | 255.53 | 256.12 | 254.99 | 255.97 | 1,546,452 | +1.05(+0.41%) |
Nov 21, 2019 | 255.48 | 255.56 | 254.41 | 254.92 | 1,505,721 | -0.44(-0.17%) |
Nov 20, 2019 | 255.77 | 256.00 | 254.00 | 255.36 | 2,683,934 | -1.04(-0.40%) |
Nov 19, 2019 | 257.78 | 257.79 | 255.98 | 256.40 | 2,100,810 | -0.86(-0.34%) |
Nov 18, 2019 | 256.79 | 257.35 | 256.66 | 257.26 | 1,951,592 | +0.30(+0.12%) |
Nov 15, 2019 | 255.98 | 256.97 | 255.63 | 256.96 | 2,575,096 | +2.08(+0.82%) |
Nov 14, 2019 | 254.60 | 255.00 | 253.87 | 254.88 | 1,727,341 | +0.13(+0.05%) |
Nov 13, 2019 | 253.19 | 255.07 | 253.03 | 254.75 | 2,834,600 | +0.70(+0.27%) |
Nov 12, 2019 | 254.19 | 254.70 | 253.46 | 254.06 | 1,848,893 | +0.12(+0.05%) |
Nov 11, 2019 | 252.68 | 254.17 | 252.32 | 253.94 | 1,887,200 | +0.08(+0.03%) |
Nov 08, 2019 | 253.94 | 254.01 | 252.92 | 253.85 | 1,651,035 | +0.02(+0.01%) |
Nov 07, 2019 | 253.39 | 254.75 | 253.39 | 253.84 | 3,300,341 | +2.06(+0.82%) |
Nov 06, 2019 | 251.98 | 252.15 | 251.03 | 251.78 | 1,752,709 | -0.01(-0.00%) |
Nov 05, 2019 | 252.03 | 252.43 | 251.44 | 251.78 | 1,862,297 | +0.24(+0.09%) |
Nov 04, 2019 | 251.71 | 252.00 | 251.01 | 251.55 | 1,685,939 | +1.11(+0.44%) |
Nov 01, 2019 | 249.08 | 250.44 | 248.93 | 250.44 | 3,262,997 | +2.62(+1.06%) |
Oct 31, 2019 | 248.82 | 248.90 | 246.53 | 247.82 | 3,300,665 | -1.16(-0.46%) |
Oct 30, 2019 | 248.18 | 249.20 | 247.27 | 248.97 | 2,341,031 | +0.80(+0.32%) |
Oct 29, 2019 | 247.81 | 248.84 | 247.66 | 248.18 | 3,149,306 | +0.06(+0.02%) |
Oct 28, 2019 | 248.09 | 248.82 | 247.55 | 248.12 | 1,975,821 | +1.11(+0.45%) |
Oct 25, 2019 | 245.29 | 247.49 | 245.20 | 247.01 | 1,992,441 | +1.48(+0.60%) |
Oct 24, 2019 | 246.48 | 246.57 | 244.68 | 245.53 | 2,015,464 | -0.24(-0.10%) |
Oct 23, 2019 | 245.66 | 246.37 | 244.96 | 245.76 | 1,857,285 | +0.38(+0.16%) |
Oct 22, 2019 | 245.99 | 246.81 | 245.32 | 245.38 | 2,771,110 | -0.36(-0.15%) |
Oct 21, 2019 | 245.60 | 245.88 | 245.00 | 245.74 | 1,510,278 | +0.52(+0.21%) |
Oct 18, 2019 | 247.02 | 251.96 | 245.20 | 245.22 | 2,446,156 | -2.35(-0.95%) |
Oct 17, 2019 | 247.83 | 248.27 | 246.95 | 247.57 | 2,067,956 | +0.27(+0.11%) |
Oct 16, 2019 | 247.03 | 247.73 | 246.67 | 247.29 | 2,641,881 | -0.13(-0.05%) |
Oct 15, 2019 | 246.41 | 248.31 | 246.18 | 247.42 | 3,467,925 | +2.16(+0.88%) |
Oct 14, 2019 | 245.02 | 246.06 | 244.88 | 245.26 | 1,322,030 | -0.28(-0.11%) |
Oct 11, 2019 | 245.18 | 247.35 | 245.04 | 245.53 | 4,572,058 | +2.88(+1.19%) |
Oct 10, 2019 | 241.02 | 243.58 | 240.91 | 242.65 | 2,653,775 | +1.45(+0.60%) |
Oct 09, 2019 | 241.21 | 241.94 | 240.33 | 241.20 | 2,243,646 | +1.69(+0.71%) |
Oct 08, 2019 | 240.48 | 241.92 | 239.30 | 239.51 | 4,302,848 | -2.89(-1.19%) |
Oct 07, 2019 | 242.57 | 244.01 | 241.90 | 242.40 | 2,559,032 | -0.84(-0.35%) |
Oct 04, 2019 | 240.70 | 243.42 | 240.55 | 243.25 | 3,527,091 | +3.34(+1.39%) |
Oct 03, 2019 | 238.35 | 239.92 | 235.66 | 239.90 | 6,208,151 | +1.18(+0.49%) |
Oct 02, 2019 | 241.78 | 241.78 | 237.67 | 238.72 | 7,681,825 | -4.38(-1.80%) |
Oct 01, 2019 | 247.00 | 247.49 | 243.05 | 243.10 | 3,896,917 | -3.37(-1.37%) |
Sep 30, 2019 | 245.85 | 247.06 | 245.85 | 246.47 | 2,327,370 | +1.09(+0.44%) |
Sep 27, 2019 | 246.84 | 247.19 | 244.47 | 245.38 | 3,464,511 | -0.81(-0.33%) |
Sep 26, 2019 | 247.23 | 247.23 | 245.30 | 246.19 | 2,628,394 | -0.64(-0.26%) |
Sep 25, 2019 | 245.75 | 247.34 | 244.86 | 246.84 | 3,728,058 | +1.47(+0.60%) |
Sep 24, 2019 | 247.60 | 247.78 | 244.36 | 245.36 | 4,086,395 | -1.27(-0.52%) |
Sep 23, 2019 | 245.62 | 247.19 | 245.45 | 246.63 | 2,086,374 | +0.10(+0.04%) |
Sep 20, 2019 | 248.49 | 248.83 | 246.39 | 246.53 | 4,456,946 | -1.39(-0.56%) |
Sep 19, 2019 | 248.89 | 249.55 | 247.66 | 247.93 | 3,578,109 | -0.50(-0.20%) |
Sep 18, 2019 | 247.76 | 248.58 | 246.16 | 248.43 | 3,345,645 | +0.37(+0.15%) |
Sep 17, 2019 | 247.17 | 248.07 | 246.97 | 248.06 | 1,929,916 | +0.36(+0.14%) |
Sep 16, 2019 | 248.09 | 248.65 | 247.36 | 247.70 | 4,461,721 | -1.31(-0.52%) |
Sep 13, 2019 | 249.39 | 249.63 | 248.88 | 249.00 | 2,389,418 | +0.26(+0.10%) |
Sep 12, 2019 | 249.02 | 249.77 | 247.96 | 248.75 | 3,581,933 | +0.57(+0.23%) |
Sep 11, 2019 | 246.37 | 248.21 | 245.92 | 248.17 | 2,061,403 | +2.10(+0.85%) |
Sep 10, 2019 | 245.24 | 246.10 | 244.39 | 246.07 | 2,905,203 | +0.54(+0.22%) |
Sep 09, 2019 | 245.58 | 246.09 | 244.83 | 245.53 | 2,455,260 | +0.44(+0.18%) |
Sep 06, 2019 | 244.87 | 245.66 | 244.26 | 245.09 | 2,704,380 | +0.58(+0.24%) |
Sep 05, 2019 | 243.64 | 245.45 | 243.62 | 244.51 | 3,964,191 | +3.43(+1.42%) |
Sep 04, 2019 | 240.77 | 241.10 | 240.03 | 241.09 | 2,157,426 | +2.29(+0.96%) |