Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 321.89 | 322.68 | 319.69 | 322.07 | 131,000 | +0.13(+0.04%) |
Nov 27, 2019 | 321.38 | 323.06 | 319.42 | 321.94 | 404,700 | +0.90(+0.28%) |
Nov 26, 2019 | 323.94 | 323.94 | 320.13 | 321.04 | 462,282 | -3.01(-0.93%) |
Nov 25, 2019 | 319.19 | 324.40 | 319.19 | 324.05 | 387,021 | +5.68(+1.78%) |
Nov 22, 2019 | 320.90 | 321.19 | 317.67 | 318.37 | 360,600 | -1.02(-0.32%) |
Nov 21, 2019 | 318.53 | 319.78 | 316.70 | 319.39 | 442,355 | +0.89(+0.28%) |
Nov 20, 2019 | 317.56 | 318.90 | 314.29 | 318.50 | 304,313 | +0.28(+0.09%) |
Nov 19, 2019 | 318.30 | 319.13 | 316.34 | 318.22 | 314,061 | +0.16(+0.05%) |
Nov 18, 2019 | 312.00 | 320.54 | 312.00 | 318.06 | 766,203 | +5.90(+1.89%) |
Nov 15, 2019 | 301.91 | 314.43 | 301.00 | 312.16 | 398,600 | +10.36(+3.43%) |
Nov 14, 2019 | 305.25 | 305.25 | 301.51 | 301.80 | 334,691 | -2.68(-0.88%) |
Nov 13, 2019 | 303.40 | 306.13 | 302.45 | 304.48 | 487,069 | +0.57(+0.19%) |
Nov 12, 2019 | 299.93 | 304.19 | 298.68 | 303.91 | 528,344 | +4.55(+1.52%) |
Nov 11, 2019 | 301.13 | 302.50 | 299.17 | 299.36 | 311,182 | -3.60(-1.19%) |
Nov 08, 2019 | 296.75 | 303.40 | 296.75 | 302.96 | 529,300 | +6.10(+2.05%) |
Nov 07, 2019 | 291.03 | 296.86 | 289.21 | 296.86 | 501,537 | +7.36(+2.54%) |
Nov 06, 2019 | 293.17 | 294.18 | 289.01 | 289.50 | 605,960 | -2.70(-0.92%) |
Nov 05, 2019 | 292.78 | 294.58 | 290.12 | 292.20 | 656,315 | +0.64(+0.22%) |
Nov 04, 2019 | 294.02 | 294.25 | 289.58 | 291.56 | 719,115 | -1.77(-0.60%) |
Nov 01, 2019 | 298.75 | 299.39 | 292.92 | 293.33 | 863,700 | -3.27(-1.10%) |
Oct 31, 2019 | 299.91 | 300.58 | 293.37 | 296.60 | 759,185 | -2.78(-0.93%) |
Oct 30, 2019 | 298.88 | 301.06 | 294.49 | 299.38 | 1,237,066 | +14.39(+5.05%) |
Oct 29, 2019 | 280.55 | 286.13 | 280.55 | 284.99 | 556,266 | +4.09(+1.46%) |
Oct 28, 2019 | 279.60 | 283.23 | 279.60 | 280.90 | 601,969 | +1.15(+0.41%) |
Oct 25, 2019 | 277.99 | 280.56 | 275.84 | 279.75 | 630,100 | +2.39(+0.86%) |
Oct 24, 2019 | 280.12 | 280.84 | 275.98 | 277.36 | 525,179 | -2.64(-0.94%) |
Oct 23, 2019 | 279.38 | 281.69 | 277.13 | 280.00 | 677,223 | -0.97(-0.35%) |
Oct 22, 2019 | 272.13 | 283.96 | 271.88 | 280.97 | 648,692 | +9.34(+3.44%) |
Oct 21, 2019 | 275.01 | 275.62 | 271.22 | 271.63 | 492,980 | -2.82(-1.03%) |
Oct 18, 2019 | 273.66 | 274.59 | 271.20 | 274.45 | 1,042,000 | +0.19(+0.07%) |
Oct 17, 2019 | 269.35 | 274.77 | 269.35 | 274.26 | 1,189,303 | +5.71(+2.13%) |
Oct 16, 2019 | 267.07 | 269.34 | 265.98 | 268.55 | 622,774 | +0.86(+0.32%) |
Oct 15, 2019 | 266.57 | 270.11 | 265.03 | 267.69 | 474,105 | +4.54(+1.73%) |
Oct 14, 2019 | 264.56 | 264.80 | 262.60 | 263.15 | 237,040 | -1.30(-0.49%) |
Oct 11, 2019 | 265.87 | 267.64 | 264.17 | 264.45 | 240,800 | +0.64(+0.24%) |
Oct 10, 2019 | 262.35 | 264.44 | 261.48 | 263.81 | 598,043 | +1.15(+0.44%) |
Oct 09, 2019 | 261.25 | 263.20 | 260.66 | 262.66 | 957,514 | +3.07(+1.18%) |
Oct 08, 2019 | 262.62 | 262.74 | 259.14 | 259.59 | 1,585,404 | -3.99(-1.51%) |
Oct 07, 2019 | 262.21 | 265.22 | 262.15 | 263.58 | 450,220 | +1.25(+0.48%) |
Oct 04, 2019 | 260.90 | 262.54 | 258.61 | 262.33 | 316,600 | +2.02(+0.78%) |
Oct 03, 2019 | 258.82 | 260.34 | 257.53 | 260.31 | 847,603 | +1.94(+0.75%) |
Oct 02, 2019 | 257.83 | 260.86 | 256.72 | 258.37 | 607,006 | -0.14(-0.05%) |
Oct 01, 2019 | 260.40 | 260.55 | 254.43 | 258.51 | 947,453 | -0.66(-0.25%) |
Sep 30, 2019 | 259.29 | 261.11 | 258.86 | 259.17 | 776,767 | -0.12(-0.05%) |
Sep 27, 2019 | 259.58 | 261.20 | 258.27 | 259.29 | 469,100 | -0.09(-0.03%) |
Sep 26, 2019 | 266.99 | 266.99 | 258.68 | 259.38 | 429,998 | -6.60(-2.48%) |
Sep 25, 2019 | 267.32 | 270.16 | 265.84 | 265.98 | 411,918 | -1.78(-0.66%) |
Sep 24, 2019 | 269.39 | 271.11 | 265.93 | 267.76 | 458,421 | -1.90(-0.70%) |
Sep 23, 2019 | 269.11 | 270.25 | 267.93 | 269.66 | 220,680 | -0.24(-0.09%) |
Sep 20, 2019 | 270.16 | 271.48 | 268.54 | 269.90 | 643,500 | -0.14(-0.05%) |
Sep 19, 2019 | 269.13 | 272.63 | 269.13 | 270.04 | 523,578 | +1.62(+0.60%) |
Sep 18, 2019 | 267.19 | 269.85 | 266.95 | 268.42 | 611,523 | +1.04(+0.39%) |
Sep 17, 2019 | 268.86 | 269.39 | 266.90 | 267.38 | 524,225 | -1.62(-0.60%) |
Sep 16, 2019 | 266.36 | 270.53 | 266.36 | 269.00 | 711,275 | +1.82(+0.68%) |
Sep 13, 2019 | 265.49 | 270.18 | 265.49 | 267.18 | 620,300 | +1.55(+0.58%) |
Sep 12, 2019 | 273.37 | 273.85 | 265.40 | 265.63 | 333,656 | -6.69(-2.46%) |
Sep 11, 2019 | 273.90 | 274.65 | 270.97 | 272.32 | 439,935 | -1.80(-0.66%) |
Sep 10, 2019 | 269.70 | 274.50 | 268.30 | 274.12 | 368,270 | +4.24(+1.57%) |
Sep 09, 2019 | 267.37 | 270.92 | 266.98 | 269.88 | 550,576 | +0.88(+0.33%) |
Sep 06, 2019 | 270.69 | 271.74 | 268.68 | 269.00 | 382,200 | -1.35(-0.50%) |
Sep 05, 2019 | 270.00 | 271.05 | 268.08 | 270.35 | 357,519 | +2.20(+0.82%) |
Sep 04, 2019 | 271.69 | 271.69 | 267.62 | 268.15 | 325,825 | -1.25(-0.46%) |