Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 231.73 | 232.60 | 231.67 | 232.00 | 511,800 | -0.35(-0.15%) |
Nov 27, 2019 | 232.00 | 232.41 | 230.73 | 232.35 | 628,400 | +1.10(+0.48%) |
Nov 26, 2019 | 230.15 | 231.41 | 229.95 | 231.25 | 427,953 | +1.20(+0.52%) |
Nov 25, 2019 | 228.68 | 230.12 | 227.72 | 230.05 | 439,442 | +2.35(+1.03%) |
Nov 22, 2019 | 228.70 | 228.74 | 226.10 | 227.70 | 403,000 | +0.03(+0.01%) |
Nov 21, 2019 | 228.58 | 229.31 | 226.79 | 227.67 | 475,882 | -0.98(-0.43%) |
Nov 20, 2019 | 227.18 | 229.55 | 226.68 | 228.65 | 703,035 | +0.95(+0.42%) |
Nov 19, 2019 | 226.56 | 228.11 | 225.55 | 227.70 | 671,207 | +2.52(+1.12%) |
Nov 18, 2019 | 224.39 | 225.96 | 223.68 | 225.18 | 565,721 | +0.55(+0.24%) |
Nov 15, 2019 | 223.51 | 224.63 | 222.01 | 224.63 | 295,900 | +2.40(+1.08%) |
Nov 14, 2019 | 221.28 | 222.44 | 220.99 | 222.23 | 429,498 | +0.35(+0.16%) |
Nov 13, 2019 | 220.32 | 222.02 | 220.32 | 221.88 | 205,664 | +0.59(+0.27%) |
Nov 12, 2019 | 220.45 | 222.21 | 220.45 | 221.29 | 669,769 | +1.23(+0.56%) |
Nov 11, 2019 | 218.74 | 220.53 | 218.25 | 220.06 | 306,518 | +0.28(+0.13%) |
Nov 08, 2019 | 217.00 | 219.85 | 216.73 | 219.78 | 254,700 | +1.65(+0.76%) |
Nov 07, 2019 | 218.78 | 220.22 | 217.31 | 218.13 | 571,779 | +0.46(+0.21%) |
Nov 06, 2019 | 218.01 | 218.05 | 216.84 | 217.67 | 308,158 | -0.28(-0.13%) |
Nov 05, 2019 | 218.58 | 219.20 | 215.92 | 217.95 | 522,099 | +0.91(+0.42%) |
Nov 04, 2019 | 218.84 | 220.00 | 216.59 | 217.04 | 439,332 | -0.39(-0.18%) |
Nov 01, 2019 | 216.27 | 218.26 | 215.46 | 217.43 | 401,300 | +2.51(+1.17%) |
Oct 31, 2019 | 216.58 | 216.58 | 214.01 | 214.92 | 544,528 | -1.86(-0.86%) |
Oct 30, 2019 | 213.84 | 216.98 | 212.94 | 216.78 | 1,128,577 | +3.62(+1.70%) |
Oct 29, 2019 | 213.42 | 214.99 | 213.13 | 213.16 | 369,124 | -0.76(-0.36%) |
Oct 28, 2019 | 213.41 | 214.29 | 211.99 | 213.92 | 846,278 | +1.97(+0.93%) |
Oct 25, 2019 | 210.71 | 212.18 | 209.68 | 211.95 | 471,800 | +0.91(+0.43%) |
Oct 24, 2019 | 208.50 | 211.42 | 208.47 | 211.04 | 1,137,433 | +4.95(+2.40%) |
Oct 23, 2019 | 204.88 | 208.10 | 204.30 | 206.09 | 1,545,687 | +0.84(+0.41%) |
Oct 22, 2019 | 210.36 | 210.71 | 205.18 | 205.25 | 986,710 | -4.18(-2.00%) |
Oct 21, 2019 | 209.16 | 210.06 | 207.67 | 209.43 | 935,878 | +1.44(+0.69%) |
Oct 18, 2019 | 211.99 | 212.14 | 205.89 | 207.99 | 1,701,300 | -4.16(-1.96%) |
Oct 17, 2019 | 214.18 | 214.53 | 211.86 | 212.15 | 657,231 | -0.96(-0.45%) |
Oct 16, 2019 | 215.21 | 215.21 | 211.37 | 213.11 | 1,114,941 | -5.02(-2.30%) |
Oct 15, 2019 | 217.10 | 218.82 | 216.76 | 218.13 | 465,247 | +1.85(+0.86%) |
Oct 14, 2019 | 216.22 | 216.89 | 215.46 | 216.28 | 167,454 | -0.09(-0.04%) |
Oct 11, 2019 | 215.15 | 218.17 | 214.77 | 216.37 | 1,216,700 | +3.69(+1.74%) |
Oct 10, 2019 | 212.15 | 213.33 | 211.57 | 212.68 | 556,988 | +0.32(+0.15%) |
Oct 09, 2019 | 211.28 | 213.14 | 211.01 | 212.36 | 433,287 | +2.80(+1.34%) |
Oct 08, 2019 | 212.43 | 213.44 | 209.50 | 209.56 | 852,827 | -4.69(-2.19%) |
Oct 07, 2019 | 213.25 | 215.33 | 213.01 | 214.25 | 563,493 | +0.46(+0.22%) |
Oct 04, 2019 | 211.39 | 214.01 | 211.09 | 213.79 | 831,800 | +3.68(+1.75%) |
Oct 03, 2019 | 206.01 | 210.28 | 203.98 | 210.11 | 731,994 | +3.75(+1.82%) |
Oct 02, 2019 | 207.99 | 208.29 | 204.38 | 206.36 | 699,990 | -3.16(-1.51%) |
Oct 01, 2019 | 212.61 | 213.73 | 209.41 | 209.52 | 497,484 | -2.36(-1.11%) |
Sep 30, 2019 | 209.92 | 212.39 | 209.16 | 211.88 | 337,527 | +2.09(+1.00%) |
Sep 27, 2019 | 215.00 | 215.50 | 207.57 | 209.79 | 826,300 | -4.83(-2.25%) |
Sep 26, 2019 | 214.05 | 215.33 | 213.04 | 214.62 | 481,202 | +0.57(+0.27%) |
Sep 25, 2019 | 211.97 | 214.43 | 208.62 | 214.05 | 992,236 | +1.89(+0.89%) |
Sep 24, 2019 | 216.80 | 217.79 | 211.31 | 212.16 | 578,843 | -4.07(-1.88%) |
Sep 23, 2019 | 216.34 | 216.73 | 215.06 | 216.23 | 247,798 | -0.40(-0.18%) |
Sep 20, 2019 | 218.06 | 218.60 | 215.13 | 216.63 | 350,900 | -0.39(-0.18%) |
Sep 19, 2019 | 216.30 | 218.32 | 216.11 | 217.02 | 910,340 | +1.57(+0.73%) |
Sep 18, 2019 | 215.36 | 215.65 | 212.25 | 215.45 | 677,420 | -0.92(-0.43%) |
Sep 17, 2019 | 215.01 | 216.42 | 214.66 | 216.37 | 208,915 | +1.36(+0.63%) |
Sep 16, 2019 | 212.34 | 215.35 | 211.57 | 215.01 | 362,553 | +1.26(+0.59%) |
Sep 13, 2019 | 215.37 | 215.71 | 213.45 | 213.75 | 776,300 | -1.61(-0.75%) |
Sep 12, 2019 | 216.34 | 218.07 | 215.25 | 215.36 | 567,717 | +0.01(+0.00%) |
Sep 11, 2019 | 214.10 | 216.24 | 213.33 | 215.35 | 927,314 | +1.59(+0.74%) |
Sep 10, 2019 | 213.06 | 214.52 | 211.26 | 213.76 | 891,092 | -1.44(-0.67%) |
Sep 09, 2019 | 219.24 | 219.99 | 213.25 | 215.20 | 1,229,372 | -3.30(-1.51%) |
Sep 06, 2019 | 220.48 | 220.90 | 218.23 | 218.50 | 443,300 | -1.27(-0.58%) |
Sep 05, 2019 | 219.55 | 220.54 | 217.44 | 219.77 | 837,109 | +3.29(+1.52%) |
Sep 04, 2019 | 215.94 | 216.92 | 215.08 | 216.48 | 644,558 | +2.73(+1.28%) |