Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 293.69 | 293.90 | 292.91 | 293.11 | 1,930,836 | -1.10(-0.37%) |
Nov 27, 2019 | 293.49 | 294.24 | 293.19 | 294.21 | 2,160,086 | +1.41(+0.48%) |
Nov 26, 2019 | 292.33 | 293.09 | 291.97 | 292.80 | 3,429,848 | +0.58(+0.20%) |
Nov 25, 2019 | 290.96 | 292.25 | 290.96 | 292.21 | 3,784,996 | +2.19(+0.75%) |
Nov 22, 2019 | 290.14 | 290.24 | 288.99 | 290.03 | 2,334,019 | +0.62(+0.21%) |
Nov 21, 2019 | 289.92 | 290.03 | 288.58 | 289.40 | 2,344,514 | -0.42(-0.14%) |
Nov 20, 2019 | 290.32 | 290.81 | 288.24 | 289.82 | 4,421,033 | -1.07(-0.37%) |
Nov 19, 2019 | 291.63 | 291.63 | 290.25 | 290.90 | 4,177,116 | -0.06(-0.02%) |
Nov 18, 2019 | 290.55 | 291.25 | 290.08 | 290.96 | 3,091,480 | +0.13(+0.04%) |
Nov 15, 2019 | 290.05 | 290.83 | 289.36 | 290.83 | 4,065,366 | +2.14(+0.74%) |
Nov 14, 2019 | 287.98 | 288.76 | 287.34 | 288.69 | 2,498,694 | +0.41(+0.14%) |
Nov 13, 2019 | 287.13 | 288.68 | 286.93 | 288.28 | 2,495,637 | +0.40(+0.14%) |
Nov 12, 2019 | 287.95 | 289.11 | 287.38 | 287.88 | 2,726,826 | +0.25(+0.09%) |
Nov 11, 2019 | 286.74 | 287.74 | 286.56 | 287.63 | 2,407,254 | -0.47(-0.16%) |
Nov 08, 2019 | 287.05 | 288.12 | 286.35 | 288.11 | 2,190,063 | +0.64(+0.22%) |
Nov 07, 2019 | 287.78 | 288.58 | 286.94 | 287.47 | 2,989,126 | +1.02(+0.36%) |
Nov 06, 2019 | 286.33 | 286.69 | 285.42 | 286.45 | 2,923,527 | +0.13(+0.05%) |
Nov 05, 2019 | 286.89 | 287.16 | 286.03 | 286.32 | 5,337,490 | -0.34(-0.12%) |
Nov 04, 2019 | 287.14 | 287.26 | 286.29 | 286.66 | 2,707,479 | +1.07(+0.38%) |
Nov 01, 2019 | 284.38 | 285.58 | 284.21 | 285.58 | 2,601,981 | +2.76(+0.98%) |
Oct 31, 2019 | 283.62 | 283.62 | 281.41 | 282.82 | 4,545,661 | -0.83(-0.29%) |
Oct 30, 2019 | 282.97 | 283.98 | 281.63 | 283.65 | 4,486,928 | +0.89(+0.32%) |
Oct 29, 2019 | 282.60 | 283.72 | 282.44 | 282.76 | 3,712,968 | -0.09(-0.03%) |
Oct 28, 2019 | 282.43 | 283.37 | 282.43 | 282.86 | 5,195,588 | +1.58(+0.56%) |
Oct 25, 2019 | 279.56 | 281.83 | 279.53 | 281.28 | 2,712,616 | +1.11(+0.40%) |
Oct 24, 2019 | 280.59 | 280.76 | 279.28 | 280.17 | 2,093,401 | +0.50(+0.18%) |
Oct 23, 2019 | 278.57 | 279.72 | 278.39 | 279.67 | 1,940,635 | +0.81(+0.29%) |
Oct 22, 2019 | 280.34 | 280.58 | 278.74 | 278.86 | 4,896,436 | -0.97(-0.35%) |
Oct 21, 2019 | 279.22 | 279.94 | 278.83 | 279.83 | 4,081,503 | +1.99(+0.72%) |
Oct 18, 2019 | 278.58 | 279.19 | 276.96 | 277.84 | 2,757,582 | -1.22(-0.44%) |
Oct 17, 2019 | 279.46 | 279.99 | 278.40 | 279.06 | 2,297,939 | +0.78(+0.28%) |
Oct 16, 2019 | 278.24 | 278.97 | 277.83 | 278.28 | 3,386,504 | -0.51(-0.18%) |
Oct 15, 2019 | 277.03 | 279.48 | 276.96 | 278.79 | 3,447,258 | +2.72(+0.98%) |
Oct 14, 2019 | 275.97 | 276.62 | 275.65 | 276.07 | 1,742,276 | -0.19(-0.07%) |
Oct 11, 2019 | 276.31 | 278.57 | 276.15 | 276.25 | 4,528,180 | +2.73(+1.00%) |
Oct 10, 2019 | 271.54 | 274.37 | 271.37 | 273.53 | 3,822,110 | +1.92(+0.71%) |
Oct 09, 2019 | 271.56 | 272.56 | 270.52 | 271.61 | 3,662,947 | +2.55(+0.95%) |
Oct 08, 2019 | 271.40 | 272.14 | 269.04 | 269.06 | 4,302,582 | -4.23(-1.55%) |
Oct 07, 2019 | 273.70 | 275.36 | 273.04 | 273.29 | 2,837,878 | -1.23(-0.45%) |
Oct 04, 2019 | 271.65 | 274.75 | 271.49 | 274.52 | 5,338,968 | +3.69(+1.36%) |
Oct 03, 2019 | 268.38 | 270.85 | 265.62 | 270.83 | 5,162,586 | +2.24(+0.83%) |
Oct 02, 2019 | 271.86 | 271.86 | 267.31 | 268.59 | 6,860,134 | -4.90(-1.79%) |
Oct 01, 2019 | 277.65 | 278.32 | 273.23 | 273.49 | 5,277,415 | -3.35(-1.21%) |
Sep 30, 2019 | 276.00 | 277.46 | 275.95 | 276.84 | 4,107,705 | +1.41(+0.51%) |
Sep 27, 2019 | 277.77 | 277.84 | 273.89 | 275.43 | 3,544,646 | -1.47(-0.53%) |
Sep 26, 2019 | 277.54 | 277.75 | 275.52 | 276.90 | 3,346,128 | -0.56(-0.20%) |
Sep 25, 2019 | 275.96 | 277.99 | 274.47 | 277.46 | 3,914,416 | -1.80(-0.64%) |
Sep 24, 2019 | 279.20 | 279.63 | 274.94 | 279.26 | 6,672,875 | +1.14(+0.41%) |
Sep 23, 2019 | 277.48 | 278.79 | 277.25 | 278.12 | 5,027,180 | +0.15(+0.05%) |
Sep 20, 2019 | 280.13 | 280.39 | 277.40 | 277.97 | 6,386,703 | -1.54(-0.55%) |
Sep 19, 2019 | 279.92 | 280.90 | 279.14 | 279.51 | 5,493,478 | -0.04(-0.01%) |
Sep 18, 2019 | 278.92 | 279.61 | 276.85 | 279.55 | 3,317,007 | +0.20(+0.07%) |
Sep 17, 2019 | 278.39 | 279.41 | 278.26 | 279.34 | 4,248,473 | +0.67(+0.24%) |
Sep 16, 2019 | 278.29 | 279.06 | 277.95 | 278.67 | 2,467,712 | -0.82(-0.29%) |
Sep 13, 2019 | 280.13 | 280.49 | 279.09 | 279.49 | 4,613,094 | -0.19(-0.07%) |
Sep 12, 2019 | 279.63 | 280.76 | 278.89 | 279.69 | 4,981,738 | +0.89(+0.32%) |
Sep 11, 2019 | 277.07 | 278.80 | 276.42 | 278.80 | 3,178,579 | +2.00(+0.72%) |
Sep 10, 2019 | 275.99 | 276.80 | 274.73 | 276.80 | 2,618,909 | -0.02(-0.01%) |
Sep 09, 2019 | 277.70 | 277.75 | 275.84 | 276.81 | 3,221,707 | +0.13(+0.05%) |
Sep 06, 2019 | 276.79 | 277.31 | 276.10 | 276.69 | 4,266,760 | +0.18(+0.07%) |
Sep 05, 2019 | 275.50 | 277.40 | 275.37 | 276.50 | 4,340,014 | +3.57(+1.31%) |
Sep 04, 2019 | 272.10 | 272.94 | 271.35 | 272.93 | 2,971,193 | +3.09(+1.15%) |