Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 320.00 | 322.78 | 318.62 | 320.76 | 444,400 | -0.18(-0.06%) |
Nov 27, 2019 | 319.82 | 321.10 | 318.84 | 320.94 | 719,900 | +1.53(+0.48%) |
Nov 26, 2019 | 317.00 | 321.23 | 315.27 | 319.41 | 1,091,019 | +2.18(+0.69%) |
Nov 25, 2019 | 315.52 | 318.00 | 314.21 | 317.23 | 713,281 | +1.61(+0.51%) |
Nov 22, 2019 | 313.86 | 316.00 | 312.06 | 315.62 | 604,800 | +2.77(+0.89%) |
Nov 21, 2019 | 313.94 | 314.67 | 309.36 | 312.85 | 576,765 | -2.06(-0.65%) |
Nov 20, 2019 | 308.61 | 315.79 | 308.39 | 314.91 | 1,073,656 | +3.90(+1.25%) |
Nov 19, 2019 | 307.31 | 313.84 | 307.00 | 311.01 | 862,243 | +4.34(+1.42%) |
Nov 18, 2019 | 305.90 | 306.85 | 301.93 | 306.67 | 996,500 | +0.69(+0.22%) |
Nov 15, 2019 | 301.05 | 306.49 | 299.24 | 305.99 | 750,200 | +7.55(+2.53%) |
Nov 14, 2019 | 299.56 | 300.24 | 294.90 | 298.44 | 562,004 | +0.22(+0.07%) |
Nov 13, 2019 | 295.29 | 298.65 | 294.24 | 298.22 | 382,784 | +2.49(+0.84%) |
Nov 12, 2019 | 295.87 | 299.00 | 294.25 | 295.73 | 607,248 | +0.73(+0.25%) |
Nov 11, 2019 | 293.02 | 295.62 | 290.82 | 295.00 | 743,530 | +1.61(+0.55%) |
Nov 08, 2019 | 293.00 | 294.95 | 290.26 | 293.39 | 935,800 | -1.86(-0.63%) |
Nov 07, 2019 | 299.35 | 299.82 | 293.33 | 295.25 | 932,642 | -2.00(-0.67%) |
Nov 06, 2019 | 300.90 | 301.33 | 293.06 | 297.25 | 826,642 | -3.62(-1.20%) |
Nov 05, 2019 | 305.06 | 307.32 | 300.64 | 300.87 | 754,694 | -2.81(-0.93%) |
Nov 04, 2019 | 302.97 | 305.46 | 300.14 | 303.68 | 739,420 | +3.23(+1.08%) |
Nov 01, 2019 | 297.28 | 303.79 | 296.84 | 300.45 | 903,500 | +4.93(+1.67%) |
Oct 31, 2019 | 296.34 | 300.34 | 291.95 | 295.52 | 905,544 | -0.99(-0.33%) |
Oct 30, 2019 | 301.58 | 302.21 | 292.90 | 296.51 | 1,095,048 | -5.28(-1.75%) |
Oct 29, 2019 | 303.00 | 307.84 | 300.00 | 301.79 | 1,042,067 | -2.27(-0.75%) |
Oct 28, 2019 | 292.93 | 311.13 | 291.48 | 304.06 | 2,371,542 | +13.42(+4.62%) |
Oct 25, 2019 | 298.85 | 299.46 | 279.76 | 290.64 | 4,902,400 | -24.86(-7.88%) |
Oct 24, 2019 | 313.37 | 315.80 | 309.01 | 315.50 | 1,087,519 | +2.91(+0.93%) |
Oct 23, 2019 | 308.54 | 315.63 | 308.54 | 312.59 | 661,054 | +3.54(+1.15%) |
Oct 22, 2019 | 314.38 | 317.71 | 308.36 | 309.05 | 721,452 | -4.78(-1.52%) |
Oct 21, 2019 | 309.75 | 314.97 | 309.75 | 313.83 | 634,675 | +4.39(+1.42%) |
Oct 18, 2019 | 311.26 | 312.48 | 307.18 | 309.44 | 598,000 | -1.11(-0.36%) |
Oct 17, 2019 | 311.84 | 312.70 | 309.20 | 310.55 | 594,998 | +0.88(+0.28%) |
Oct 16, 2019 | 311.98 | 312.86 | 307.64 | 309.67 | 657,467 | -2.50(-0.80%) |
Oct 15, 2019 | 309.97 | 313.24 | 308.84 | 312.17 | 624,770 | +1.86(+0.60%) |
Oct 14, 2019 | 302.62 | 310.42 | 302.49 | 310.31 | 766,836 | +7.73(+2.55%) |
Oct 11, 2019 | 302.34 | 307.50 | 302.10 | 302.58 | 681,400 | +4.40(+1.48%) |
Oct 10, 2019 | 296.80 | 299.68 | 295.00 | 298.18 | 525,423 | +1.22(+0.41%) |
Oct 09, 2019 | 291.42 | 299.10 | 291.40 | 296.96 | 879,843 | +8.60(+2.98%) |
Oct 08, 2019 | 297.66 | 300.76 | 286.00 | 288.36 | 1,104,992 | -13.27(-4.40%) |
Oct 07, 2019 | 300.68 | 305.50 | 299.03 | 301.63 | 540,981 | -0.71(-0.23%) |
Oct 04, 2019 | 296.58 | 302.55 | 296.51 | 302.34 | 681,400 | +5.34(+1.80%) |
Oct 03, 2019 | 288.00 | 297.00 | 286.05 | 297.00 | 856,350 | +8.71(+3.02%) |
Oct 02, 2019 | 294.90 | 295.32 | 285.67 | 288.29 | 1,341,341 | -7.73(-2.61%) |
Oct 01, 2019 | 304.22 | 308.33 | 295.48 | 296.02 | 766,592 | -8.20(-2.70%) |
Sep 30, 2019 | 302.50 | 306.06 | 300.01 | 304.22 | 649,990 | +2.94(+0.98%) |
Sep 27, 2019 | 301.62 | 304.13 | 298.38 | 301.28 | 644,000 | +2.60(+0.87%) |
Sep 26, 2019 | 299.88 | 302.31 | 297.42 | 298.68 | 625,480 | -1.47(-0.49%) |
Sep 25, 2019 | 295.72 | 301.51 | 292.51 | 300.15 | 707,445 | +4.87(+1.65%) |
Sep 24, 2019 | 307.05 | 307.37 | 293.84 | 295.28 | 1,355,353 | -10.55(-3.45%) |
Sep 23, 2019 | 307.73 | 309.48 | 304.80 | 305.83 | 737,658 | -3.74(-1.21%) |
Sep 20, 2019 | 303.47 | 310.43 | 302.82 | 309.57 | 1,785,300 | +4.37(+1.43%) |
Sep 19, 2019 | 301.20 | 306.74 | 301.20 | 305.20 | 794,832 | +2.19(+0.72%) |
Sep 18, 2019 | 298.69 | 303.13 | 297.78 | 303.01 | 958,238 | +4.74(+1.59%) |
Sep 17, 2019 | 301.17 | 303.75 | 297.24 | 298.27 | 973,869 | -2.62(-0.87%) |
Sep 16, 2019 | 299.19 | 303.18 | 296.80 | 300.89 | 1,000,158 | -0.02(-0.01%) |
Sep 13, 2019 | 297.86 | 303.68 | 297.81 | 300.91 | 1,261,300 | +3.39(+1.14%) |
Sep 12, 2019 | 292.20 | 300.29 | 291.95 | 297.52 | 1,961,483 | +7.86(+2.71%) |
Sep 11, 2019 | 278.39 | 289.87 | 277.83 | 289.66 | 1,824,695 | +13.62(+4.93%) |
Sep 10, 2019 | 264.56 | 277.46 | 263.30 | 276.04 | 1,295,045 | +9.20(+3.45%) |
Sep 09, 2019 | 271.50 | 272.25 | 265.41 | 266.84 | 1,571,479 | -3.16(-1.17%) |
Sep 06, 2019 | 271.26 | 272.96 | 269.63 | 270.00 | 1,350,700 | -1.78(-0.65%) |
Sep 05, 2019 | 274.62 | 274.62 | 271.16 | 271.78 | 1,734,395 | +0.07(+0.03%) |
Sep 04, 2019 | 274.00 | 274.69 | 268.00 | 271.71 | 1,345,354 | -0.47(-0.17%) |