Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 264.71 | 264.71 | 259.92 | 260.04 | 11,532 | -4.62(-1.75%) |
Nov 27, 2019 | 263.63 | 265.12 | 261.85 | 264.65 | 18,804 | +1.37(+0.52%) |
Nov 26, 2019 | 263.52 | 265.78 | 261.72 | 263.29 | 34,202 | +1.57(+0.60%) |
Nov 25, 2019 | 261.11 | 265.62 | 261.11 | 261.72 | 45,050 | +0.13(+0.05%) |
Nov 22, 2019 | 274.18 | 274.27 | 261.59 | 261.59 | 57,660 | -11.99(-4.38%) |
Nov 21, 2019 | 260.92 | 274.29 | 259.88 | 273.59 | 73,624 | +12.83(+4.92%) |
Nov 20, 2019 | 262.89 | 266.62 | 258.05 | 260.76 | 45,445 | -2.06(-0.78%) |
Nov 19, 2019 | 262.82 | 266.21 | 262.44 | 262.82 | 29,777 | +0.29(+0.11%) |
Nov 18, 2019 | 264.65 | 266.94 | 261.33 | 262.53 | 36,704 | -2.17(-0.82%) |
Nov 15, 2019 | 265.93 | 265.93 | 261.31 | 264.69 | 35,323 | -0.30(-0.11%) |
Nov 14, 2019 | 263.41 | 267.57 | 262.53 | 264.99 | 33,924 | +1.12(+0.42%) |
Nov 13, 2019 | 265.03 | 266.14 | 259.71 | 263.88 | 41,885 | -1.88(-0.71%) |
Nov 12, 2019 | 262.38 | 267.10 | 260.20 | 265.75 | 47,491 | +3.50(+1.34%) |
Nov 11, 2019 | 262.47 | 268.03 | 259.00 | 262.25 | 53,366 | +0.30(+0.11%) |
Nov 08, 2019 | 255.55 | 262.96 | 254.59 | 261.95 | 56,206 | +7.03(+2.76%) |
Nov 07, 2019 | 258.43 | 261.78 | 252.10 | 254.92 | 45,557 | -1.78(-0.69%) |
Nov 06, 2019 | 256.03 | 265.90 | 253.09 | 256.70 | 134,758 | +1.44(+0.57%) |
Nov 05, 2019 | 252.94 | 257.21 | 246.89 | 255.26 | 63,412 | +2.98(+1.18%) |
Nov 04, 2019 | 262.77 | 264.36 | 251.06 | 252.28 | 46,523 | -10.49(-3.99%) |
Nov 01, 2019 | 263.38 | 266.06 | 260.47 | 262.77 | 27,947 | -1.31(-0.50%) |
Oct 31, 2019 | 266.04 | 266.04 | 259.88 | 264.08 | 36,729 | -1.37(-0.51%) |
Oct 30, 2019 | 260.68 | 266.10 | 258.92 | 265.44 | 30,668 | +4.45(+1.70%) |
Oct 29, 2019 | 261.68 | 264.85 | 260.22 | 261.00 | 31,277 | -0.58(-0.22%) |
Oct 28, 2019 | 263.11 | 266.75 | 260.95 | 261.57 | 42,038 | -0.31(-0.12%) |
Oct 25, 2019 | 266.27 | 269.51 | 260.71 | 261.88 | 30,544 | -4.51(-1.69%) |
Oct 24, 2019 | 262.46 | 269.78 | 260.14 | 266.40 | 31,911 | +5.61(+2.15%) |
Oct 23, 2019 | 271.18 | 271.18 | 255.81 | 260.79 | 90,637 | -9.70(-3.59%) |
Oct 22, 2019 | 279.65 | 279.65 | 268.76 | 270.49 | 49,189 | -9.01(-3.22%) |
Oct 21, 2019 | 278.08 | 282.85 | 274.20 | 279.50 | 67,030 | +3.22(+1.17%) |
Oct 18, 2019 | 280.85 | 281.90 | 276.00 | 276.28 | 36,084 | -4.41(-1.57%) |
Oct 17, 2019 | 280.74 | 283.97 | 280.06 | 280.69 | 34,873 | +0.67(+0.24%) |
Oct 16, 2019 | 276.87 | 280.02 | 274.07 | 280.02 | 30,472 | +3.23(+1.17%) |
Oct 15, 2019 | 280.93 | 283.15 | 276.33 | 276.79 | 44,899 | -2.99(-1.07%) |
Oct 14, 2019 | 281.38 | 282.05 | 274.60 | 279.78 | 32,749 | -1.40(-0.50%) |
Oct 11, 2019 | 284.29 | 285.73 | 280.46 | 281.18 | 31,508 | -1.40(-0.50%) |
Oct 10, 2019 | 283.52 | 286.69 | 280.62 | 282.59 | 44,013 | -0.93(-0.33%) |
Oct 09, 2019 | 284.89 | 285.10 | 280.44 | 283.52 | 26,711 | -0.11(-0.04%) |
Oct 08, 2019 | 289.31 | 290.03 | 282.89 | 283.62 | 34,843 | -6.61(-2.28%) |
Oct 07, 2019 | 293.57 | 293.57 | 287.71 | 290.23 | 40,045 | -5.18(-1.75%) |
Oct 04, 2019 | 283.20 | 295.92 | 283.17 | 295.41 | 76,120 | +13.25(+4.70%) |
Oct 03, 2019 | 282.95 | 285.89 | 277.83 | 282.16 | 52,586 | +0.06(+0.02%) |
Oct 02, 2019 | 288.68 | 291.80 | 280.81 | 282.11 | 41,848 | -8.53(-2.93%) |
Oct 01, 2019 | 293.30 | 294.24 | 286.68 | 290.63 | 40,803 | -1.58(-0.54%) |
Sep 30, 2019 | 289.71 | 293.12 | 286.78 | 292.21 | 44,796 | +2.61(+0.90%) |
Sep 27, 2019 | 288.69 | 293.71 | 285.91 | 289.61 | 61,873 | +1.12(+0.39%) |
Sep 26, 2019 | 285.13 | 289.77 | 284.80 | 288.49 | 71,304 | +3.16(+1.11%) |
Sep 25, 2019 | 285.37 | 287.98 | 283.93 | 285.33 | 44,534 | +1.02(+0.36%) |
Sep 24, 2019 | 286.16 | 288.69 | 281.31 | 284.31 | 57,822 | +0.75(+0.26%) |
Sep 23, 2019 | 284.55 | 290.37 | 283.48 | 283.56 | 44,380 | +0.74(+0.26%) |
Sep 20, 2019 | 288.88 | 291.09 | 280.84 | 282.82 | 80,383 | -7.00(-2.42%) |
Sep 19, 2019 | 286.61 | 302.43 | 286.61 | 289.82 | 103,137 | +3.22(+1.12%) |
Sep 18, 2019 | 283.06 | 287.10 | 274.07 | 286.60 | 116,536 | +11.51(+4.18%) |
Sep 17, 2019 | 276.15 | 278.30 | 269.57 | 275.08 | 126,777 | -0.89(-0.32%) |
Sep 16, 2019 | 278.14 | 286.42 | 274.79 | 275.97 | 162,437 | -3.83(-1.37%) |
Sep 13, 2019 | 288.01 | 290.31 | 278.12 | 279.80 | 63,641 | -8.86(-3.07%) |
Sep 12, 2019 | 284.69 | 289.37 | 284.30 | 288.65 | 84,773 | +5.33(+1.88%) |
Sep 11, 2019 | 279.39 | 286.57 | 279.39 | 283.33 | 72,687 | +5.15(+1.85%) |
Sep 10, 2019 | 280.55 | 280.55 | 271.43 | 278.17 | 102,444 | -3.06(-1.09%) |
Sep 09, 2019 | 288.96 | 288.96 | 275.53 | 281.23 | 129,752 | -5.83(-2.03%) |
Sep 06, 2019 | 294.71 | 298.09 | 284.00 | 287.06 | 108,357 | -7.04(-2.39%) |
Sep 05, 2019 | 302.92 | 304.58 | 290.72 | 294.10 | 83,658 | -6.70(-2.23%) |
Sep 04, 2019 | 322.75 | 322.75 | 299.49 | 300.80 | 108,216 | -20.11(-6.27%) |