Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 222.48 | 223.31 | 220.73 | 222.63 | 37,308 | +1.37(+0.62%) |
Nov 27, 2019 | 222.78 | 224.08 | 220.96 | 221.26 | 46,328 | -2.96(-1.32%) |
Nov 26, 2019 | 226.27 | 227.18 | 223.84 | 224.22 | 26,345 | -2.50(-1.10%) |
Nov 25, 2019 | 230.36 | 230.36 | 226.12 | 226.72 | 49,076 | -4.93(-2.13%) |
Nov 22, 2019 | 232.18 | 234.23 | 230.82 | 231.65 | 20,823 | -2.20(-0.94%) |
Nov 21, 2019 | 229.61 | 234.31 | 229.45 | 233.85 | 33,306 | +3.19(+1.38%) |
Nov 20, 2019 | 229.76 | 234.53 | 228.25 | 230.67 | 54,198 | +2.50(+1.10%) |
Nov 19, 2019 | 229.53 | 229.76 | 226.72 | 228.16 | 43,423 | -2.43(-1.05%) |
Nov 18, 2019 | 232.56 | 233.31 | 230.29 | 230.59 | 35,080 | -1.67(-0.72%) |
Nov 15, 2019 | 233.32 | 234.02 | 232.03 | 232.26 | 30,740 | -2.27(-0.97%) |
Nov 14, 2019 | 238.48 | 238.55 | 234.53 | 234.53 | 37,919 | -3.11(-1.31%) |
Nov 13, 2019 | 239.16 | 240.75 | 235.60 | 237.64 | 45,347 | +1.21(+0.51%) |
Nov 12, 2019 | 235.29 | 237.34 | 232.64 | 236.43 | 33,728 | +1.14(+0.48%) |
Nov 11, 2019 | 238.55 | 238.78 | 234.61 | 235.29 | 22,372 | -0.15(-0.06%) |
Nov 08, 2019 | 236.51 | 238.48 | 235.06 | 235.44 | 38,007 | +0.07(+0.03%) |
Nov 07, 2019 | 235.75 | 236.05 | 231.73 | 235.37 | 56,705 | -3.49(-1.46%) |
Nov 06, 2019 | 241.36 | 241.44 | 238.48 | 238.86 | 52,212 | -1.90(-0.79%) |
Nov 05, 2019 | 237.64 | 242.88 | 237.49 | 240.75 | 56,688 | +1.67(+0.70%) |
Nov 04, 2019 | 235.90 | 239.69 | 235.82 | 239.08 | 55,430 | -1.37(-0.57%) |
Nov 01, 2019 | 244.24 | 244.74 | 240.34 | 240.45 | 72,783 | -7.35(-2.97%) |
Oct 31, 2019 | 245.45 | 251.67 | 245.45 | 247.80 | 69,449 | +3.26(+1.33%) |
Oct 30, 2019 | 246.14 | 250.76 | 243.71 | 244.54 | 40,869 | -1.29(-0.52%) |
Oct 29, 2019 | 248.26 | 250.23 | 242.19 | 245.83 | 49,316 | -1.37(-0.55%) |
Oct 28, 2019 | 246.82 | 247.61 | 245.08 | 247.20 | 39,587 | -2.43(-0.97%) |
Oct 25, 2019 | 252.73 | 252.73 | 248.18 | 249.62 | 56,219 | -1.37(-0.54%) |
Oct 24, 2019 | 251.75 | 254.48 | 250.61 | 250.99 | 60,069 | -3.34(-1.31%) |
Oct 23, 2019 | 257.36 | 258.34 | 254.10 | 254.32 | 35,653 | -2.05(-0.80%) |
Oct 22, 2019 | 250.53 | 256.83 | 250.23 | 256.37 | 49,660 | +6.60(+2.64%) |
Oct 21, 2019 | 254.48 | 254.63 | 249.62 | 249.78 | 99,199 | -8.57(-3.32%) |
Oct 18, 2019 | 259.94 | 261.15 | 256.45 | 258.34 | 54,940 | -0.45(-0.18%) |
Oct 17, 2019 | 256.90 | 260.16 | 254.45 | 258.80 | 104,616 | -0.91(-0.35%) |
Oct 16, 2019 | 258.27 | 261.91 | 258.27 | 259.71 | 45,575 | +1.59(+0.62%) |
Oct 15, 2019 | 263.20 | 265.17 | 255.61 | 258.12 | 98,183 | -8.11(-3.05%) |
Oct 14, 2019 | 269.42 | 269.42 | 265.55 | 266.23 | 60,083 | -0.99(-0.37%) |
Oct 11, 2019 | 266.15 | 267.44 | 258.71 | 267.22 | 163,529 | -7.28(-2.65%) |
Oct 10, 2019 | 280.11 | 280.11 | 270.86 | 274.50 | 97,074 | -5.61(-2.00%) |
Oct 09, 2019 | 282.46 | 283.52 | 277.38 | 280.11 | 86,104 | -8.04(-2.79%) |
Oct 08, 2019 | 280.56 | 288.75 | 280.03 | 288.14 | 258,069 | +13.57(+4.94%) |
Oct 07, 2019 | 273.06 | 276.08 | 269.26 | 274.57 | 241,843 | +3.56(+1.31%) |
Oct 04, 2019 | 282.69 | 283.25 | 270.17 | 271.01 | 131,416 | -13.12(-4.62%) |
Oct 03, 2019 | 291.03 | 299.52 | 283.97 | 284.13 | 136,067 | -5.00(-1.73%) |
Oct 02, 2019 | 279.88 | 292.59 | 279.37 | 289.13 | 191,692 | +14.25(+5.19%) |
Oct 01, 2019 | 260.77 | 275.10 | 260.32 | 274.88 | 174,732 | +12.44(+4.74%) |
Sep 30, 2019 | 261.45 | 263.83 | 259.73 | 262.44 | 45,651 | -0.45(-0.17%) |
Sep 27, 2019 | 257.13 | 267.14 | 255.99 | 262.89 | 63,077 | +2.20(+0.84%) |
Sep 26, 2019 | 260.47 | 262.88 | 258.42 | 260.69 | 49,407 | +0.15(+0.06%) |
Sep 25, 2019 | 264.87 | 267.97 | 259.11 | 260.54 | 44,081 | -4.32(-1.63%) |
Sep 24, 2019 | 258.04 | 267.90 | 255.46 | 264.87 | 127,535 | +5.09(+1.96%) |
Sep 23, 2019 | 263.39 | 264.67 | 258.12 | 259.78 | 60,159 | -1.51(-0.58%) |
Sep 20, 2019 | 254.43 | 262.34 | 254.13 | 261.28 | 80,214 | +4.89(+1.91%) |
Sep 19, 2019 | 255.41 | 257.07 | 251.19 | 256.39 | 47,135 | +0.98(+0.38%) |
Sep 18, 2019 | 257.22 | 261.26 | 254.36 | 255.41 | 48,005 | -0.83(-0.32%) |
Sep 17, 2019 | 259.78 | 260.10 | 256.01 | 256.24 | 47,801 | -2.33(-0.90%) |
Sep 16, 2019 | 263.09 | 263.39 | 258.35 | 258.57 | 52,308 | +0.38(+0.15%) |
Sep 13, 2019 | 257.14 | 259.51 | 255.11 | 258.20 | 77,492 | -0.75(-0.29%) |
Sep 12, 2019 | 265.50 | 265.50 | 257.14 | 258.95 | 120,774 | -5.50(-2.08%) |
Sep 11, 2019 | 266.25 | 270.32 | 264.45 | 264.45 | 49,709 | -2.86(-1.07%) |
Sep 10, 2019 | 263.54 | 273.11 | 263.00 | 267.31 | 71,785 | +4.14(+1.57%) |
Sep 09, 2019 | 263.32 | 266.78 | 261.96 | 263.17 | 46,309 | -3.01(-1.13%) |
Sep 06, 2019 | 265.65 | 267.53 | 263.09 | 266.18 | 61,635 | -0.23(-0.08%) |
Sep 05, 2019 | 270.02 | 270.24 | 260.83 | 266.40 | 123,378 | -11.22(-4.04%) |
Sep 04, 2019 | 281.54 | 282.14 | 277.02 | 277.62 | 75,316 | -9.26(-3.23%) |