Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 388.05 | 392.12 | 387.46 | 388.77 | 88,186 | -2.51(-0.64%) |
Nov 27, 2019 | 388.29 | 391.94 | 383.46 | 391.28 | 186,345 | +4.36(+1.13%) |
Nov 26, 2019 | 384.52 | 391.45 | 384.16 | 386.92 | 274,868 | +4.54(+1.19%) |
Nov 25, 2019 | 378.45 | 384.63 | 378.35 | 382.38 | 230,141 | +4.67(+1.24%) |
Nov 22, 2019 | 382.71 | 383.06 | 374.49 | 377.71 | 222,388 | -1.50(-0.40%) |
Nov 21, 2019 | 389.41 | 391.03 | 379.10 | 379.21 | 273,903 | -10.20(-2.62%) |
Nov 20, 2019 | 387.36 | 396.52 | 387.00 | 389.41 | 449,427 | +4.16(+1.08%) |
Nov 19, 2019 | 374.64 | 386.50 | 372.86 | 385.25 | 385,388 | +10.25(+2.73%) |
Nov 18, 2019 | 363.17 | 375.45 | 363.17 | 375.00 | 179,411 | +8.14(+2.22%) |
Nov 15, 2019 | 365.99 | 366.87 | 362.57 | 366.86 | 212,728 | +1.77(+0.49%) |
Nov 14, 2019 | 360.06 | 366.38 | 358.55 | 365.09 | 192,339 | +4.68(+1.30%) |
Nov 13, 2019 | 351.87 | 362.01 | 351.85 | 360.41 | 179,346 | +8.12(+2.30%) |
Nov 12, 2019 | 346.40 | 354.22 | 345.02 | 352.29 | 238,598 | +5.96(+1.72%) |
Nov 11, 2019 | 333.75 | 350.22 | 333.72 | 346.33 | 186,501 | +12.12(+3.63%) |
Nov 08, 2019 | 335.38 | 337.20 | 332.69 | 334.21 | 239,838 | -2.36(-0.70%) |
Nov 07, 2019 | 336.45 | 337.16 | 327.39 | 336.57 | 265,116 | +1.72(+0.51%) |
Nov 06, 2019 | 330.72 | 336.41 | 330.72 | 334.85 | 183,431 | +3.93(+1.19%) |
Nov 05, 2019 | 343.85 | 344.34 | 325.12 | 330.92 | 280,028 | -13.63(-3.96%) |
Nov 04, 2019 | 354.29 | 354.34 | 343.70 | 344.55 | 236,517 | -7.44(-2.11%) |
Nov 01, 2019 | 357.56 | 358.48 | 348.53 | 351.99 | 265,457 | -2.36(-0.66%) |
Oct 31, 2019 | 345.35 | 354.70 | 344.21 | 354.35 | 346,442 | +9.08(+2.63%) |
Oct 30, 2019 | 338.82 | 346.07 | 336.53 | 345.27 | 213,950 | +7.36(+2.18%) |
Oct 29, 2019 | 335.88 | 341.95 | 335.88 | 337.91 | 180,772 | +2.52(+0.75%) |
Oct 28, 2019 | 333.14 | 335.80 | 328.28 | 335.39 | 182,784 | +4.61(+1.39%) |
Oct 25, 2019 | 337.32 | 337.86 | 326.94 | 330.77 | 225,513 | -5.18(-1.54%) |
Oct 24, 2019 | 329.31 | 337.38 | 327.06 | 335.96 | 256,626 | +7.00(+2.13%) |
Oct 23, 2019 | 330.76 | 342.43 | 324.48 | 328.96 | 324,941 | +1.47(+0.45%) |
Oct 22, 2019 | 340.68 | 350.44 | 326.95 | 327.49 | 286,436 | -12.26(-3.61%) |
Oct 21, 2019 | 339.21 | 340.27 | 332.38 | 339.74 | 217,098 | +0.50(+0.15%) |
Oct 18, 2019 | 337.22 | 341.82 | 335.71 | 339.25 | 386,223 | +3.06(+0.91%) |
Oct 17, 2019 | 330.79 | 336.90 | 328.07 | 336.19 | 458,340 | +8.92(+2.73%) |
Oct 16, 2019 | 331.36 | 333.35 | 324.35 | 327.27 | 461,061 | -8.56(-2.55%) |
Oct 15, 2019 | 338.86 | 340.53 | 332.63 | 335.82 | 301,266 | -0.11(-0.03%) |
Oct 14, 2019 | 336.30 | 339.27 | 334.47 | 335.93 | 225,299 | +1.19(+0.36%) |
Oct 11, 2019 | 347.44 | 349.33 | 334.50 | 334.74 | 402,346 | -10.48(-3.04%) |
Oct 10, 2019 | 340.38 | 346.50 | 339.40 | 345.21 | 275,013 | +3.67(+1.08%) |
Oct 09, 2019 | 333.94 | 342.30 | 333.94 | 341.54 | 245,779 | +8.27(+2.48%) |
Oct 08, 2019 | 333.09 | 335.57 | 327.55 | 333.27 | 210,669 | -1.08(-0.32%) |
Oct 07, 2019 | 333.45 | 336.15 | 328.41 | 334.35 | 242,730 | +0.81(+0.24%) |
Oct 04, 2019 | 323.11 | 334.44 | 323.11 | 333.54 | 317,467 | +9.70(+3.00%) |
Oct 03, 2019 | 308.87 | 324.71 | 307.40 | 323.84 | 456,085 | +17.43(+5.69%) |
Oct 02, 2019 | 307.38 | 313.27 | 305.65 | 306.41 | 293,704 | -6.04(-1.93%) |
Oct 01, 2019 | 312.99 | 315.11 | 306.89 | 312.45 | 465,903 | -2.39(-0.76%) |
Sep 30, 2019 | 313.81 | 316.92 | 311.36 | 314.85 | 458,540 | +2.68(+0.86%) |
Sep 27, 2019 | 321.33 | 323.99 | 308.95 | 312.16 | 316,010 | -7.01(-2.20%) |
Sep 26, 2019 | 320.99 | 323.80 | 317.57 | 319.17 | 282,624 | -1.45(-0.45%) |
Sep 25, 2019 | 323.20 | 325.10 | 314.86 | 320.62 | 333,442 | -2.49(-0.77%) |
Sep 24, 2019 | 323.92 | 326.30 | 319.81 | 323.11 | 730,008 | +0.53(+0.16%) |
Sep 23, 2019 | 327.40 | 328.05 | 320.81 | 322.58 | 755,212 | -2.53(-0.78%) |
Sep 20, 2019 | 330.26 | 334.25 | 323.07 | 325.11 | 1,186,964 | -4.39(-1.33%) |
Sep 19, 2019 | 330.71 | 334.14 | 327.70 | 329.51 | 455,879 | -1.20(-0.36%) |
Sep 18, 2019 | 330.54 | 334.84 | 326.36 | 330.71 | 478,477 | +1.46(+0.44%) |
Sep 17, 2019 | 323.50 | 334.70 | 323.50 | 329.25 | 488,594 | +7.81(+2.43%) |
Sep 16, 2019 | 315.34 | 324.64 | 313.27 | 321.43 | 336,303 | +3.90(+1.23%) |
Sep 13, 2019 | 331.26 | 335.00 | 316.53 | 317.53 | 449,363 | -14.28(-4.30%) |
Sep 12, 2019 | 331.39 | 338.23 | 323.47 | 331.80 | 326,307 | +3.57(+1.09%) |
Sep 11, 2019 | 329.01 | 340.24 | 323.83 | 328.24 | 572,258 | -0.61(-0.18%) |
Sep 10, 2019 | 353.68 | 353.68 | 324.56 | 328.84 | 1,170,669 | -26.56(-7.47%) |
Sep 09, 2019 | 403.09 | 403.47 | 354.24 | 355.40 | 815,482 | -47.79(-11.85%) |
Sep 06, 2019 | 397.83 | 405.17 | 394.11 | 403.19 | 290,109 | +7.15(+1.81%) |
Sep 05, 2019 | 395.57 | 398.96 | 392.24 | 396.04 | 266,355 | +3.22(+0.82%) |
Sep 04, 2019 | 388.84 | 393.18 | 385.65 | 392.82 | 223,516 | +6.25(+1.62%) |