Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 261.60 | 264.64 | 260.48 | 264.64 | 1,079,931 | +5.28(+2.04%) |
Nov 27, 2019 | 258.56 | 259.52 | 257.60 | 259.36 | 1,189,743 | -1.28(-0.49%) |
Nov 26, 2019 | 262.40 | 264.00 | 259.20 | 260.64 | 1,823,653 | -3.84(-1.45%) |
Nov 25, 2019 | 270.40 | 270.40 | 263.36 | 264.48 | 1,763,367 | -12.00(-4.34%) |
Nov 22, 2019 | 280.16 | 283.20 | 276.16 | 276.48 | 1,665,075 | -8.16(-2.87%) |
Nov 21, 2019 | 282.08 | 290.24 | 281.44 | 284.64 | 1,933,689 | +0.64(+0.23%) |
Nov 20, 2019 | 282.08 | 294.24 | 278.08 | 284.00 | 2,869,045 | +2.88(+1.02%) |
Nov 19, 2019 | 276.64 | 282.56 | 275.52 | 281.12 | 1,888,509 | +3.04(+1.09%) |
Nov 18, 2019 | 278.40 | 281.28 | 276.16 | 278.08 | 1,532,214 | -0.32(-0.11%) |
Nov 15, 2019 | 286.40 | 287.68 | 278.08 | 278.40 | 2,349,956 | -12.48(-4.29%) |
Nov 14, 2019 | 296.48 | 299.04 | 290.88 | 290.88 | 1,396,451 | -3.68(-1.25%) |
Nov 13, 2019 | 296.80 | 298.08 | 292.48 | 294.56 | 1,768,742 | +0.96(+0.33%) |
Nov 12, 2019 | 294.88 | 296.48 | 291.20 | 293.60 | 1,681,080 | -3.52(-1.18%) |
Nov 11, 2019 | 304.00 | 305.28 | 294.40 | 297.12 | 1,449,126 | -1.12(-0.38%) |
Nov 08, 2019 | 305.44 | 308.48 | 298.00 | 298.24 | 1,729,106 | -6.40(-2.10%) |
Nov 07, 2019 | 301.28 | 307.04 | 300.80 | 304.64 | 1,965,572 | -2.88(-0.94%) |
Nov 06, 2019 | 309.12 | 313.76 | 306.56 | 307.52 | 1,790,147 | -1.12(-0.36%) |
Nov 05, 2019 | 304.00 | 309.28 | 303.20 | 308.64 | 1,427,654 | +6.24(+2.06%) |
Nov 04, 2019 | 297.76 | 304.96 | 296.80 | 302.40 | 1,446,505 | +0.48(+0.16%) |
Nov 01, 2019 | 306.56 | 308.32 | 301.44 | 301.92 | 2,031,887 | -14.08(-4.46%) |
Oct 31, 2019 | 314.72 | 323.20 | 312.64 | 316.00 | 1,900,191 | +4.48(+1.44%) |
Oct 30, 2019 | 319.52 | 327.20 | 310.88 | 311.52 | 2,431,854 | -7.84(-2.45%) |
Oct 29, 2019 | 322.72 | 324.32 | 317.28 | 319.36 | 1,460,074 | -0.32(-0.10%) |
Oct 28, 2019 | 315.36 | 320.80 | 314.40 | 319.68 | 1,664,154 | +3.04(+0.96%) |
Oct 25, 2019 | 329.12 | 329.60 | 316.48 | 316.64 | 1,632,925 | -10.72(-3.27%) |
Oct 24, 2019 | 329.12 | 335.20 | 326.72 | 327.36 | 1,575,859 | -3.04(-0.92%) |
Oct 23, 2019 | 338.40 | 338.72 | 331.84 | 330.40 | 1,110,549 | -5.76(-1.71%) |
Oct 22, 2019 | 329.28 | 336.48 | 326.72 | 336.16 | 1,271,528 | +5.28(+1.60%) |
Oct 21, 2019 | 336.00 | 337.28 | 330.56 | 330.88 | 1,169,948 | -8.96(-2.64%) |
Oct 18, 2019 | 342.08 | 348.16 | 336.48 | 339.84 | 2,037,981 | -0.80(-0.23%) |
Oct 17, 2019 | 339.36 | 342.88 | 335.52 | 340.64 | 1,634,204 | -2.08(-0.61%) |
Oct 16, 2019 | 346.56 | 350.08 | 341.92 | 342.72 | 1,772,035 | -4.32(-1.24%) |
Oct 15, 2019 | 349.44 | 350.40 | 341.76 | 347.04 | 2,886,911 | -9.28(-2.60%) |
Oct 14, 2019 | 369.44 | 369.76 | 355.84 | 356.32 | 1,878,823 | -12.00(-3.26%) |
Oct 11, 2019 | 379.20 | 381.12 | 361.92 | 368.32 | 4,649,137 | -22.56(-5.77%) |
Oct 10, 2019 | 405.12 | 406.40 | 389.60 | 390.88 | 2,174,414 | -14.88(-3.67%) |
Oct 09, 2019 | 407.20 | 413.28 | 396.16 | 405.76 | 1,872,308 | -14.08(-3.35%) |
Oct 08, 2019 | 403.20 | 420.32 | 398.88 | 419.84 | 3,090,047 | +31.52(+8.12%) |
Oct 07, 2019 | 390.72 | 394.88 | 380.16 | 388.32 | 1,817,852 | +2.88(+0.75%) |
Oct 04, 2019 | 404.00 | 404.32 | 384.80 | 385.44 | 1,864,056 | -21.60(-5.31%) |
Oct 03, 2019 | 421.76 | 433.60 | 406.88 | 407.04 | 3,218,677 | -16.16(-3.82%) |
Oct 02, 2019 | 407.68 | 428.16 | 407.52 | 423.20 | 5,259,038 | +26.56(+6.70%) |
Oct 01, 2019 | 370.08 | 396.80 | 368.80 | 396.64 | 3,003,303 | +16.80(+4.42%) |
Sep 30, 2019 | 386.88 | 387.36 | 375.68 | 379.84 | 1,506,758 | -11.52(-2.94%) |
Sep 27, 2019 | 376.16 | 401.84 | 374.08 | 391.36 | 3,389,837 | +10.40(+2.73%) |
Sep 26, 2019 | 376.80 | 388.16 | 376.48 | 380.96 | 1,963,696 | +3.20(+0.85%) |
Sep 25, 2019 | 385.60 | 399.52 | 374.40 | 377.76 | 2,710,034 | -7.84(-2.03%) |
Sep 24, 2019 | 360.32 | 389.44 | 359.20 | 385.60 | 3,990,661 | +16.16(+4.37%) |
Sep 23, 2019 | 374.08 | 375.04 | 363.20 | 369.44 | 1,443,320 | -3.20(-0.86%) |
Sep 20, 2019 | 350.72 | 375.68 | 349.28 | 372.64 | 2,397,331 | +18.24(+5.15%) |
Sep 19, 2019 | 356.00 | 357.12 | 348.80 | 354.40 | 2,066,736 | -6.56(-1.82%) |
Sep 18, 2019 | 369.60 | 379.04 | 360.00 | 360.96 | 3,389,883 | -12.16(-3.26%) |
Sep 17, 2019 | 375.84 | 379.68 | 372.64 | 373.12 | 1,571,963 | -1.44(-0.38%) |
Sep 16, 2019 | 377.60 | 378.72 | 368.16 | 374.56 | 1,746,285 | +5.28(+1.43%) |
Sep 13, 2019 | 370.56 | 373.28 | 365.12 | 369.28 | 2,037,456 | -5.92(-1.58%) |
Sep 12, 2019 | 377.12 | 382.40 | 370.72 | 375.20 | 2,679,581 | -9.12(-2.37%) |
Sep 11, 2019 | 389.92 | 391.36 | 381.76 | 384.32 | 2,089,019 | -6.08(-1.56%) |
Sep 10, 2019 | 397.12 | 402.88 | 389.44 | 390.40 | 1,868,929 | -1.28(-0.33%) |
Sep 09, 2019 | 388.32 | 402.24 | 387.52 | 391.68 | 1,950,898 | -3.84(-0.97%) |
Sep 06, 2019 | 402.24 | 405.04 | 393.60 | 395.52 | 1,910,768 | -11.68(-2.87%) |
Sep 05, 2019 | 412.64 | 413.60 | 402.40 | 407.20 | 2,596,971 | -16.00(-3.78%) |
Sep 04, 2019 | 433.44 | 441.44 | 422.88 | 423.20 | 2,287,353 | -27.84(-6.17%) |