Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 821.43 | 825.60 | 812.74 | 813.92 | 271,300 | -2.83(-0.35%) |
Nov 27, 2019 | 817.13 | 821.98 | 810.73 | 816.75 | 348,300 | +0.91(+0.11%) |
Nov 26, 2019 | 799.05 | 816.43 | 799.00 | 815.84 | 677,390 | +29.33(+3.73%) |
Nov 25, 2019 | 774.81 | 787.72 | 774.81 | 786.51 | 341,964 | +13.90(+1.80%) |
Nov 22, 2019 | 773.12 | 777.86 | 770.39 | 772.61 | 220,600 | -0.85(-0.11%) |
Nov 21, 2019 | 776.84 | 781.72 | 770.26 | 773.46 | 308,767 | -2.48(-0.32%) |
Nov 20, 2019 | 767.13 | 778.65 | 767.13 | 775.94 | 347,696 | +9.16(+1.19%) |
Nov 19, 2019 | 771.05 | 775.16 | 763.93 | 766.78 | 348,528 | -4.53(-0.59%) |
Nov 18, 2019 | 756.50 | 774.87 | 755.29 | 771.31 | 401,073 | +16.65(+2.21%) |
Nov 15, 2019 | 749.30 | 754.85 | 746.73 | 754.66 | 340,200 | +5.46(+0.73%) |
Nov 14, 2019 | 755.00 | 755.84 | 743.61 | 749.20 | 427,675 | -4.10(-0.54%) |
Nov 13, 2019 | 754.12 | 757.51 | 747.21 | 753.30 | 464,297 | -3.97(-0.52%) |
Nov 12, 2019 | 757.99 | 764.79 | 755.06 | 757.27 | 668,048 | +13.90(+1.87%) |
Nov 11, 2019 | 728.69 | 745.87 | 728.00 | 743.37 | 585,607 | +11.75(+1.61%) |
Nov 08, 2019 | 736.00 | 744.65 | 730.50 | 731.62 | 534,800 | -5.72(-0.78%) |
Nov 07, 2019 | 745.00 | 746.58 | 734.11 | 737.34 | 479,825 | -6.97(-0.94%) |
Nov 06, 2019 | 742.33 | 750.74 | 740.79 | 744.31 | 383,592 | +3.55(+0.48%) |
Nov 05, 2019 | 750.00 | 751.61 | 733.52 | 740.76 | 830,931 | -11.01(-1.46%) |
Nov 04, 2019 | 768.00 | 771.16 | 747.51 | 751.77 | 755,572 | -16.86(-2.19%) |
Nov 01, 2019 | 778.26 | 781.91 | 767.62 | 768.63 | 394,600 | -9.53(-1.22%) |
Oct 31, 2019 | 779.17 | 782.60 | 773.42 | 778.16 | 293,810 | +2.64(+0.34%) |
Oct 30, 2019 | 763.86 | 775.72 | 758.88 | 775.52 | 474,327 | +11.70(+1.53%) |
Oct 29, 2019 | 784.85 | 784.85 | 761.02 | 763.82 | 502,418 | -18.79(-2.40%) |
Oct 28, 2019 | 790.75 | 792.64 | 767.23 | 782.61 | 930,979 | -5.26(-0.67%) |
Oct 25, 2019 | 796.80 | 800.12 | 785.58 | 787.87 | 497,900 | -10.47(-1.31%) |
Oct 24, 2019 | 792.00 | 809.77 | 788.31 | 798.34 | 773,147 | +10.15(+1.29%) |
Oct 23, 2019 | 814.42 | 814.42 | 782.40 | 788.19 | 1,787,652 | -42.88(-5.16%) |
Oct 22, 2019 | 856.75 | 856.75 | 823.15 | 831.07 | 1,292,115 | -20.47(-2.40%) |
Oct 21, 2019 | 847.64 | 852.00 | 842.11 | 851.54 | 530,118 | +10.06(+1.20%) |
Oct 18, 2019 | 828.21 | 849.60 | 827.08 | 841.48 | 822,600 | +12.41(+1.50%) |
Oct 17, 2019 | 830.00 | 834.74 | 824.53 | 829.07 | 338,463 | +5.82(+0.71%) |
Oct 16, 2019 | 827.00 | 827.63 | 815.61 | 823.25 | 307,533 | -3.49(-0.42%) |
Oct 15, 2019 | 830.35 | 836.91 | 823.05 | 826.74 | 293,591 | -1.39(-0.17%) |
Oct 14, 2019 | 830.00 | 830.00 | 821.99 | 828.13 | 295,064 | -2.22(-0.27%) |
Oct 11, 2019 | 832.29 | 845.00 | 828.62 | 830.35 | 450,300 | +2.60(+0.31%) |
Oct 10, 2019 | 829.97 | 831.70 | 816.73 | 827.75 | 404,016 | +0.46(+0.06%) |
Oct 09, 2019 | 815.01 | 829.80 | 810.77 | 827.29 | 444,146 | +21.41(+2.66%) |
Oct 08, 2019 | 806.90 | 813.36 | 800.15 | 805.88 | 385,065 | -8.28(-1.02%) |
Oct 07, 2019 | 822.11 | 822.44 | 806.70 | 814.16 | 323,619 | -9.77(-1.19%) |
Oct 04, 2019 | 819.00 | 825.10 | 817.01 | 823.93 | 285,800 | +8.64(+1.06%) |
Oct 03, 2019 | 809.00 | 821.02 | 805.14 | 815.29 | 523,201 | +5.31(+0.66%) |
Oct 02, 2019 | 826.68 | 826.68 | 805.49 | 809.98 | 640,353 | -18.86(-2.28%) |
Oct 01, 2019 | 845.08 | 847.95 | 828.15 | 828.84 | 504,490 | -11.63(-1.38%) |
Sep 30, 2019 | 822.79 | 843.90 | 822.00 | 840.47 | 467,682 | +21.64(+2.64%) |
Sep 27, 2019 | 819.84 | 825.00 | 808.62 | 818.83 | 449,500 | +1.26(+0.15%) |
Sep 26, 2019 | 820.56 | 822.75 | 808.36 | 817.57 | 328,421 | -1.65(-0.20%) |
Sep 25, 2019 | 824.00 | 829.24 | 802.40 | 819.22 | 443,000 | -5.27(-0.64%) |
Sep 24, 2019 | 846.25 | 851.80 | 821.48 | 824.49 | 529,681 | -18.80(-2.23%) |
Sep 23, 2019 | 834.65 | 849.79 | 831.97 | 843.29 | 603,928 | +8.63(+1.03%) |
Sep 20, 2019 | 835.53 | 840.82 | 831.03 | 834.66 | 566,400 | +2.57(+0.31%) |
Sep 19, 2019 | 834.95 | 838.40 | 825.88 | 832.09 | 287,550 | -2.88(-0.34%) |
Sep 18, 2019 | 825.00 | 840.23 | 822.11 | 834.97 | 609,810 | +9.22(+1.12%) |
Sep 17, 2019 | 802.89 | 831.75 | 802.89 | 825.75 | 643,594 | +25.88(+3.24%) |
Sep 16, 2019 | 783.00 | 802.76 | 783.00 | 799.87 | 683,377 | +12.01(+1.52%) |
Sep 13, 2019 | 805.70 | 805.70 | 780.84 | 787.86 | 466,100 | -17.59(-2.18%) |
Sep 12, 2019 | 802.80 | 810.29 | 801.51 | 805.45 | 370,975 | +6.24(+0.78%) |
Sep 11, 2019 | 793.00 | 802.64 | 785.36 | 799.21 | 618,424 | +11.23(+1.43%) |
Sep 10, 2019 | 839.31 | 839.31 | 779.78 | 787.98 | 1,176,629 | -51.67(-6.15%) |
Sep 09, 2019 | 847.37 | 857.90 | 839.08 | 839.65 | 583,098 | +3.33(+0.40%) |
Sep 06, 2019 | 837.89 | 842.14 | 833.36 | 836.32 | 275,000 | -1.79(-0.21%) |
Sep 05, 2019 | 842.00 | 843.83 | 831.83 | 838.11 | 328,969 | -0.17(-0.02%) |
Sep 04, 2019 | 832.00 | 840.32 | 828.00 | 838.28 | 327,618 | +10.41(+1.26%) |