Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 442.71 | 443.02 | 439.96 | 441.25 | 268,625 | +0.62(+0.14%) |
Nov 27, 2019 | 437.26 | 441.01 | 435.86 | 440.63 | 336,146 | +2.97(+0.68%) |
Nov 26, 2019 | 437.55 | 438.17 | 434.64 | 437.65 | 588,933 | -0.88(-0.20%) |
Nov 25, 2019 | 433.52 | 439.15 | 431.84 | 438.53 | 487,585 | +6.12(+1.41%) |
Nov 22, 2019 | 432.42 | 434.88 | 431.61 | 432.42 | 541,849 | +0.02(+0.00%) |
Nov 21, 2019 | 435.98 | 436.43 | 430.22 | 432.40 | 590,783 | -3.41(-0.78%) |
Nov 20, 2019 | 437.39 | 439.29 | 432.57 | 435.81 | 492,164 | -3.56(-0.81%) |
Nov 19, 2019 | 439.55 | 442.03 | 437.88 | 439.37 | 393,233 | +0.95(+0.22%) |
Nov 18, 2019 | 437.60 | 439.16 | 435.70 | 438.42 | 340,613 | +0.70(+0.16%) |
Nov 15, 2019 | 433.37 | 438.55 | 431.52 | 437.73 | 383,590 | +5.68(+1.31%) |
Nov 14, 2019 | 432.39 | 432.98 | 429.60 | 432.05 | 463,584 | -0.87(-0.20%) |
Nov 13, 2019 | 430.21 | 435.00 | 428.46 | 432.92 | 375,510 | -1.09(-0.25%) |
Nov 12, 2019 | 434.20 | 434.75 | 431.89 | 434.01 | 409,706 | +0.00(+0.00%) |
Nov 11, 2019 | 433.66 | 435.81 | 432.76 | 434.01 | 464,448 | -3.05(-0.70%) |
Nov 08, 2019 | 436.74 | 438.60 | 433.00 | 437.06 | 399,517 | +0.05(+0.01%) |
Nov 07, 2019 | 438.83 | 441.68 | 436.46 | 437.01 | 848,483 | +0.55(+0.13%) |
Nov 06, 2019 | 432.33 | 438.28 | 430.70 | 436.46 | 889,168 | +6.33(+1.47%) |
Nov 05, 2019 | 424.86 | 432.32 | 424.20 | 430.13 | 803,936 | +5.27(+1.24%) |
Nov 04, 2019 | 423.39 | 425.10 | 421.63 | 424.86 | 610,252 | +6.56(+1.57%) |
Nov 01, 2019 | 415.80 | 420.47 | 415.75 | 418.30 | 495,078 | +6.66(+1.62%) |
Oct 31, 2019 | 413.89 | 416.31 | 408.34 | 411.64 | 481,734 | -4.67(-1.12%) |
Oct 30, 2019 | 414.94 | 416.86 | 410.69 | 416.31 | 362,938 | +0.70(+0.17%) |
Oct 29, 2019 | 414.54 | 419.75 | 414.23 | 415.62 | 531,338 | -0.36(-0.09%) |
Oct 28, 2019 | 411.44 | 418.60 | 411.44 | 415.97 | 655,126 | +6.03(+1.47%) |
Oct 25, 2019 | 406.38 | 410.66 | 402.70 | 409.95 | 533,100 | +4.58(+1.13%) |
Oct 24, 2019 | 407.97 | 409.66 | 402.73 | 405.36 | 454,452 | -2.14(-0.53%) |
Oct 23, 2019 | 401.06 | 407.74 | 399.72 | 407.50 | 424,300 | +6.01(+1.50%) |
Oct 22, 2019 | 404.45 | 405.89 | 400.32 | 401.50 | 460,405 | -2.97(-0.73%) |
Oct 21, 2019 | 398.59 | 405.12 | 398.57 | 404.46 | 646,743 | +7.68(+1.93%) |
Oct 18, 2019 | 400.08 | 401.38 | 396.39 | 396.79 | 592,097 | -5.02(-1.25%) |
Oct 17, 2019 | 401.20 | 405.12 | 400.32 | 401.81 | 613,056 | +3.81(+0.96%) |
Oct 16, 2019 | 396.75 | 398.89 | 395.92 | 398.00 | 543,542 | +1.74(+0.44%) |
Oct 15, 2019 | 390.35 | 399.41 | 387.88 | 396.26 | 942,487 | +9.13(+2.36%) |
Oct 14, 2019 | 385.42 | 387.39 | 383.05 | 387.13 | 801,062 | +0.19(+0.05%) |
Oct 11, 2019 | 381.60 | 388.64 | 379.33 | 386.94 | 833,243 | +12.14(+3.24%) |
Oct 10, 2019 | 371.85 | 378.81 | 371.85 | 374.80 | 661,483 | +2.86(+0.77%) |
Oct 09, 2019 | 370.73 | 373.87 | 369.08 | 371.94 | 433,550 | +3.58(+0.97%) |
Oct 08, 2019 | 373.90 | 374.69 | 367.11 | 368.36 | 569,255 | -8.92(-2.37%) |
Oct 07, 2019 | 378.71 | 380.92 | 375.60 | 377.29 | 656,763 | -3.81(-1.00%) |
Oct 04, 2019 | 375.49 | 381.33 | 373.65 | 381.10 | 401,760 | +6.98(+1.87%) |
Oct 03, 2019 | 373.47 | 375.90 | 366.62 | 374.11 | 570,136 | -0.67(-0.18%) |
Oct 02, 2019 | 382.04 | 382.78 | 372.20 | 374.78 | 855,063 | -11.88(-3.07%) |
Oct 01, 2019 | 397.31 | 400.02 | 386.29 | 386.67 | 677,834 | -10.65(-2.68%) |
Sep 30, 2019 | 398.09 | 400.30 | 396.75 | 397.32 | 407,000 | -0.44(-0.11%) |
Sep 27, 2019 | 399.94 | 400.78 | 393.14 | 397.76 | 604,771 | +0.12(+0.03%) |
Sep 26, 2019 | 396.50 | 398.72 | 394.21 | 397.64 | 580,236 | +0.72(+0.18%) |
Sep 25, 2019 | 394.08 | 397.25 | 389.89 | 396.92 | 674,600 | +2.74(+0.69%) |
Sep 24, 2019 | 400.41 | 401.18 | 391.53 | 394.18 | 885,023 | -3.64(-0.91%) |
Sep 23, 2019 | 393.13 | 399.50 | 392.53 | 397.82 | 743,783 | +1.61(+0.41%) |
Sep 20, 2019 | 397.79 | 398.65 | 393.91 | 396.21 | 1,384,514 | +0.37(+0.09%) |
Sep 19, 2019 | 395.46 | 400.27 | 394.16 | 395.84 | 584,432 | +0.73(+0.19%) |
Sep 18, 2019 | 394.57 | 396.71 | 391.34 | 395.11 | 723,980 | +3.55(+0.91%) |
Sep 17, 2019 | 389.57 | 391.88 | 387.56 | 391.56 | 760,372 | +3.09(+0.80%) |
Sep 16, 2019 | 391.55 | 394.64 | 385.56 | 388.47 | 782,207 | -6.46(-1.64%) |
Sep 13, 2019 | 390.64 | 396.56 | 389.68 | 394.93 | 657,711 | +7.32(+1.89%) |
Sep 12, 2019 | 385.97 | 389.84 | 382.25 | 387.61 | 675,425 | +1.71(+0.44%) |
Sep 11, 2019 | 382.73 | 387.06 | 377.90 | 385.90 | 678,650 | +4.00(+1.05%) |
Sep 10, 2019 | 385.16 | 387.04 | 375.74 | 381.90 | 824,158 | -2.24(-0.58%) |
Sep 09, 2019 | 380.67 | 385.94 | 378.80 | 384.14 | 812,792 | +6.26(+1.66%) |
Sep 06, 2019 | 378.81 | 379.93 | 375.51 | 377.88 | 524,015 | -0.79(-0.21%) |
Sep 05, 2019 | 376.08 | 383.36 | 375.20 | 378.67 | 996,910 | +8.10(+2.18%) |
Sep 04, 2019 | 371.14 | 373.28 | 367.44 | 370.57 | 588,863 | +2.78(+0.76%) |