Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 442.92 | 443.24 | 440.17 | 441.46 | 268,497 | +0.62(+0.14%) |
Nov 27, 2019 | 437.46 | 441.22 | 436.06 | 440.84 | 335,985 | +2.97(+0.68%) |
Nov 26, 2019 | 437.76 | 438.38 | 434.85 | 437.86 | 588,651 | -0.88(-0.20%) |
Nov 25, 2019 | 433.73 | 439.37 | 432.05 | 438.74 | 487,352 | +6.12(+1.41%) |
Nov 22, 2019 | 432.62 | 435.09 | 431.82 | 432.62 | 541,590 | +0.02(+0.00%) |
Nov 21, 2019 | 436.19 | 436.63 | 430.43 | 432.60 | 590,501 | -3.42(-0.78%) |
Nov 20, 2019 | 437.60 | 439.50 | 432.77 | 436.02 | 491,929 | -3.56(-0.81%) |
Nov 19, 2019 | 439.76 | 442.24 | 438.09 | 439.58 | 393,045 | +0.95(+0.22%) |
Nov 18, 2019 | 437.80 | 439.37 | 435.91 | 438.63 | 340,450 | +0.69(+0.16%) |
Nov 15, 2019 | 433.58 | 438.76 | 431.73 | 437.94 | 383,407 | +5.68(+1.31%) |
Nov 14, 2019 | 432.59 | 433.18 | 429.80 | 432.25 | 463,363 | -0.88(-0.20%) |
Nov 13, 2019 | 430.42 | 435.21 | 428.67 | 433.13 | 375,330 | -1.09(-0.25%) |
Nov 12, 2019 | 434.40 | 434.96 | 432.10 | 434.22 | 409,511 | +0.00(+0.00%) |
Nov 11, 2019 | 433.87 | 436.02 | 432.97 | 434.22 | 464,226 | -3.05(-0.70%) |
Nov 08, 2019 | 436.95 | 438.81 | 433.21 | 437.27 | 399,326 | +0.05(+0.01%) |
Nov 07, 2019 | 439.04 | 441.89 | 436.67 | 437.22 | 848,078 | +0.55(+0.13%) |
Nov 06, 2019 | 432.54 | 438.49 | 430.91 | 436.67 | 888,744 | +6.33(+1.47%) |
Nov 05, 2019 | 425.07 | 432.52 | 424.41 | 430.34 | 803,552 | +5.27(+1.24%) |
Nov 04, 2019 | 423.59 | 425.31 | 421.84 | 425.07 | 609,961 | +6.56(+1.57%) |
Nov 01, 2019 | 415.99 | 420.67 | 415.94 | 418.50 | 494,841 | +6.66(+1.62%) |
Oct 31, 2019 | 414.08 | 416.51 | 408.54 | 411.84 | 481,504 | -4.67(-1.12%) |
Oct 30, 2019 | 415.14 | 417.06 | 410.88 | 416.51 | 362,764 | +0.70(+0.17%) |
Oct 29, 2019 | 414.74 | 419.95 | 414.42 | 415.82 | 531,084 | -0.36(-0.09%) |
Oct 28, 2019 | 411.63 | 418.80 | 411.63 | 416.17 | 654,813 | +6.03(+1.47%) |
Oct 25, 2019 | 406.57 | 410.86 | 402.89 | 410.14 | 532,846 | +4.58(+1.13%) |
Oct 24, 2019 | 408.16 | 409.86 | 402.93 | 405.56 | 454,235 | -2.14(-0.53%) |
Oct 23, 2019 | 401.25 | 407.93 | 399.91 | 407.70 | 424,097 | +6.01(+1.50%) |
Oct 22, 2019 | 404.64 | 406.09 | 400.51 | 401.69 | 460,185 | -2.97(-0.73%) |
Oct 21, 2019 | 398.78 | 405.32 | 398.76 | 404.66 | 646,434 | +7.68(+1.93%) |
Oct 18, 2019 | 400.27 | 401.57 | 396.58 | 396.98 | 591,814 | -5.02(-1.25%) |
Oct 17, 2019 | 401.39 | 405.31 | 400.51 | 402.00 | 612,763 | +3.81(+0.96%) |
Oct 16, 2019 | 396.94 | 399.08 | 396.11 | 398.19 | 543,283 | +1.74(+0.44%) |
Oct 15, 2019 | 390.54 | 399.60 | 388.07 | 396.45 | 942,037 | +9.14(+2.36%) |
Oct 14, 2019 | 385.60 | 387.57 | 383.23 | 387.32 | 800,679 | +0.19(+0.05%) |
Oct 11, 2019 | 381.78 | 388.82 | 379.51 | 387.13 | 832,845 | +12.15(+3.24%) |
Oct 10, 2019 | 372.03 | 378.99 | 372.03 | 374.98 | 661,167 | +2.86(+0.77%) |
Oct 09, 2019 | 370.90 | 374.04 | 369.25 | 372.12 | 433,342 | +3.58(+0.97%) |
Oct 08, 2019 | 374.08 | 374.87 | 367.28 | 368.54 | 568,983 | -8.93(-2.37%) |
Oct 07, 2019 | 378.89 | 381.10 | 375.78 | 377.47 | 656,449 | -3.81(-1.00%) |
Oct 04, 2019 | 375.67 | 381.51 | 373.83 | 381.28 | 401,568 | +6.99(+1.87%) |
Oct 03, 2019 | 373.65 | 376.08 | 366.80 | 374.29 | 569,863 | -0.67(-0.18%) |
Oct 02, 2019 | 382.22 | 382.97 | 372.38 | 374.96 | 854,654 | -11.89(-3.07%) |
Oct 01, 2019 | 397.50 | 400.21 | 386.48 | 386.85 | 677,510 | -10.66(-2.68%) |
Sep 30, 2019 | 398.28 | 400.49 | 396.94 | 397.51 | 406,806 | -0.44(-0.11%) |
Sep 27, 2019 | 400.13 | 400.97 | 393.33 | 397.95 | 604,482 | +0.12(+0.03%) |
Sep 26, 2019 | 396.69 | 398.91 | 394.40 | 397.83 | 579,959 | +0.72(+0.18%) |
Sep 25, 2019 | 394.26 | 397.44 | 390.08 | 397.11 | 674,278 | +2.74(+0.69%) |
Sep 24, 2019 | 400.60 | 401.37 | 391.71 | 394.37 | 884,600 | -3.64(-0.91%) |
Sep 23, 2019 | 393.32 | 399.69 | 392.71 | 398.01 | 743,428 | +1.62(+0.41%) |
Sep 20, 2019 | 397.98 | 398.84 | 394.10 | 396.40 | 1,383,852 | +0.37(+0.09%) |
Sep 19, 2019 | 395.65 | 400.46 | 394.35 | 396.03 | 584,153 | +0.73(+0.18%) |
Sep 18, 2019 | 394.76 | 396.90 | 391.53 | 395.30 | 723,634 | +3.55(+0.91%) |
Sep 17, 2019 | 389.76 | 392.07 | 387.75 | 391.75 | 760,009 | +3.10(+0.80%) |
Sep 16, 2019 | 391.74 | 394.83 | 385.75 | 388.65 | 781,834 | -6.47(-1.64%) |
Sep 13, 2019 | 390.83 | 396.75 | 389.87 | 395.12 | 657,397 | +7.32(+1.89%) |
Sep 12, 2019 | 386.16 | 390.03 | 382.44 | 387.80 | 675,102 | +1.71(+0.44%) |
Sep 11, 2019 | 382.91 | 387.25 | 378.08 | 386.08 | 678,326 | +4.00(+1.05%) |
Sep 10, 2019 | 385.35 | 387.22 | 375.92 | 382.08 | 823,764 | -2.24(-0.58%) |
Sep 09, 2019 | 380.85 | 386.12 | 378.98 | 384.32 | 812,404 | +6.26(+1.66%) |
Sep 06, 2019 | 378.99 | 380.11 | 375.69 | 378.06 | 523,765 | -0.79(-0.21%) |
Sep 05, 2019 | 376.26 | 383.54 | 375.38 | 378.85 | 996,434 | +8.10(+2.18%) |
Sep 04, 2019 | 371.32 | 373.45 | 367.61 | 370.75 | 588,582 | +2.78(+0.76%) |