Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 230.78 | 231.16 | 230.49 | 230.49 | 11,715 | -0.88(-0.38%) |
Nov 27, 2019 | 230.65 | 231.37 | 230.28 | 231.37 | 22,310 | +1.47(+0.64%) |
Nov 26, 2019 | 229.58 | 230.19 | 229.41 | 229.90 | 12,180 | +0.64(+0.28%) |
Nov 25, 2019 | 227.28 | 229.27 | 227.28 | 229.27 | 34,486 | +3.02(+1.34%) |
Nov 22, 2019 | 226.93 | 227.08 | 225.29 | 226.25 | 13,040 | -0.08(-0.03%) |
Nov 21, 2019 | 226.85 | 227.17 | 225.71 | 226.32 | 31,695 | -0.82(-0.36%) |
Nov 20, 2019 | 227.76 | 228.62 | 225.50 | 227.15 | 42,139 | -1.24(-0.54%) |
Nov 19, 2019 | 228.67 | 228.85 | 227.37 | 228.39 | 102,315 | +0.80(+0.35%) |
Nov 18, 2019 | 226.95 | 228.03 | 226.09 | 227.59 | 28,354 | +0.49(+0.22%) |
Nov 15, 2019 | 226.96 | 227.16 | 226.22 | 227.10 | 25,367 | +1.77(+0.78%) |
Nov 14, 2019 | 224.37 | 225.50 | 224.21 | 225.33 | 22,572 | +0.16(+0.07%) |
Nov 13, 2019 | 224.52 | 225.53 | 224.52 | 225.18 | 12,702 | -0.25(-0.11%) |
Nov 12, 2019 | 225.02 | 226.06 | 224.76 | 225.42 | 11,166 | +0.89(+0.40%) |
Nov 11, 2019 | 223.60 | 224.75 | 223.38 | 224.53 | 8,821 | -0.25(-0.11%) |
Nov 08, 2019 | 223.23 | 224.78 | 223.03 | 224.77 | 16,707 | +0.92(+0.41%) |
Nov 07, 2019 | 224.20 | 225.40 | 223.54 | 223.85 | 21,120 | +1.00(+0.45%) |
Nov 06, 2019 | 223.12 | 223.12 | 222.09 | 222.85 | 15,337 | -0.38(-0.17%) |
Nov 05, 2019 | 224.27 | 224.27 | 222.72 | 223.23 | 18,517 | -0.35(-0.16%) |
Nov 04, 2019 | 223.79 | 224.10 | 223.33 | 223.58 | 16,232 | +1.41(+0.64%) |
Nov 01, 2019 | 221.21 | 222.17 | 220.80 | 222.17 | 16,707 | +2.24(+1.02%) |
Oct 31, 2019 | 220.75 | 220.75 | 218.97 | 219.93 | 21,266 | -0.32(-0.15%) |
Oct 30, 2019 | 219.25 | 220.59 | 218.28 | 220.26 | 26,294 | +1.35(+0.62%) |
Oct 29, 2019 | 220.48 | 220.84 | 218.89 | 218.90 | 15,100 | -2.00(-0.91%) |
Oct 28, 2019 | 219.60 | 221.14 | 219.55 | 220.91 | 23,778 | +2.50(+1.15%) |
Oct 25, 2019 | 215.46 | 218.65 | 215.46 | 218.40 | 44,010 | +1.98(+0.92%) |
Oct 24, 2019 | 215.41 | 216.53 | 214.95 | 216.42 | 20,456 | +2.60(+1.22%) |
Oct 23, 2019 | 212.90 | 214.01 | 212.46 | 213.82 | 11,432 | +0.42(+0.20%) |
Oct 22, 2019 | 217.19 | 217.19 | 213.38 | 213.40 | 19,268 | -3.29(-1.52%) |
Oct 21, 2019 | 215.72 | 216.69 | 215.37 | 216.69 | 14,854 | +2.34(+1.09%) |
Oct 18, 2019 | 216.95 | 217.10 | 213.12 | 214.35 | 47,066 | -2.90(-1.33%) |
Oct 17, 2019 | 218.14 | 218.51 | 216.75 | 217.25 | 14,804 | +0.32(+0.15%) |
Oct 16, 2019 | 217.26 | 217.59 | 216.37 | 216.93 | 19,072 | -1.39(-0.64%) |
Oct 15, 2019 | 216.08 | 218.79 | 216.08 | 218.31 | 14,926 | +2.86(+1.33%) |
Oct 14, 2019 | 215.15 | 215.82 | 215.15 | 215.46 | 12,456 | -0.07(-0.03%) |
Oct 11, 2019 | 215.02 | 217.13 | 215.02 | 215.53 | 32,498 | +3.19(+1.50%) |
Oct 10, 2019 | 211.22 | 213.38 | 211.22 | 212.34 | 29,045 | +0.95(+0.45%) |
Oct 09, 2019 | 210.76 | 212.12 | 210.76 | 211.38 | 21,508 | +2.44(+1.17%) |
Oct 08, 2019 | 211.16 | 211.52 | 208.84 | 208.94 | 32,518 | -3.79(-1.78%) |
Oct 07, 2019 | 212.70 | 214.19 | 212.46 | 212.73 | 16,779 | -0.67(-0.31%) |
Oct 04, 2019 | 211.32 | 213.67 | 211.32 | 213.40 | 22,718 | +3.30(+1.57%) |
Oct 03, 2019 | 207.42 | 210.16 | 205.07 | 210.09 | 44,381 | +2.65(+1.28%) |
Oct 02, 2019 | 209.55 | 209.55 | 206.13 | 207.45 | 30,559 | -3.72(-1.76%) |
Oct 01, 2019 | 214.08 | 215.00 | 211.04 | 211.17 | 21,725 | -1.85(-0.87%) |
Sep 30, 2019 | 211.98 | 213.50 | 211.52 | 213.02 | 20,498 | +1.71(+0.81%) |
Sep 27, 2019 | 214.66 | 214.66 | 210.06 | 211.32 | 43,399 | -2.91(-1.36%) |
Sep 26, 2019 | 214.68 | 215.05 | 213.02 | 214.23 | 44,270 | -0.71(-0.33%) |
Sep 25, 2019 | 211.90 | 215.41 | 209.93 | 214.94 | 43,556 | +2.81(+1.32%) |
Sep 24, 2019 | 216.47 | 216.73 | 211.35 | 212.13 | 50,426 | -3.12(-1.45%) |
Sep 23, 2019 | 214.78 | 215.84 | 214.32 | 215.26 | 22,135 | +0.04(+0.02%) |
Sep 20, 2019 | 218.24 | 218.25 | 214.43 | 215.22 | 68,339 | -2.38(-1.09%) |
Sep 19, 2019 | 217.50 | 219.08 | 217.21 | 217.60 | 21,959 | +0.51(+0.23%) |
Sep 18, 2019 | 216.94 | 217.09 | 214.60 | 217.09 | 24,756 | -0.27(-0.13%) |
Sep 17, 2019 | 216.54 | 217.36 | 216.14 | 217.36 | 18,428 | +0.84(+0.39%) |
Sep 16, 2019 | 215.34 | 216.76 | 215.34 | 216.52 | 23,130 | -0.58(-0.27%) |
Sep 13, 2019 | 217.81 | 217.81 | 216.96 | 217.10 | 32,333 | -1.01(-0.46%) |
Sep 12, 2019 | 218.13 | 219.70 | 217.48 | 218.11 | 46,261 | +1.24(+0.57%) |
Sep 11, 2019 | 215.18 | 216.95 | 215.18 | 216.87 | 35,240 | +2.19(+1.02%) |
Sep 10, 2019 | 214.75 | 214.75 | 213.27 | 214.69 | 26,807 | -1.51(-0.70%) |
Sep 09, 2019 | 218.24 | 218.24 | 214.96 | 216.20 | 47,558 | -1.21(-0.55%) |
Sep 06, 2019 | 218.39 | 218.39 | 217.22 | 217.40 | 16,115 | -0.68(-0.31%) |
Sep 05, 2019 | 216.20 | 218.43 | 216.20 | 218.08 | 24,578 | +4.45(+2.08%) |
Sep 04, 2019 | 212.57 | 213.77 | 212.07 | 213.63 | 12,660 | +3.25(+1.55%) |