Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 343.60 | 346.78 | 343.60 | 345.17 | 122,023 | -0.22(-0.06%) |
Nov 27, 2019 | 344.16 | 346.96 | 343.98 | 345.39 | 167,986 | +3.38(+0.99%) |
Nov 26, 2019 | 340.81 | 342.48 | 338.63 | 342.01 | 303,484 | +1.71(+0.50%) |
Nov 25, 2019 | 338.61 | 341.08 | 338.58 | 340.30 | 289,016 | +1.56(+0.46%) |
Nov 22, 2019 | 343.59 | 344.44 | 337.03 | 338.74 | 240,566 | -4.12(-1.20%) |
Nov 21, 2019 | 344.33 | 344.33 | 338.82 | 342.86 | 165,965 | -1.94(-0.56%) |
Nov 20, 2019 | 344.52 | 348.08 | 342.60 | 344.80 | 262,031 | -0.84(-0.24%) |
Nov 19, 2019 | 338.88 | 346.21 | 338.08 | 345.64 | 415,354 | +8.94(+2.65%) |
Nov 18, 2019 | 337.50 | 339.55 | 334.61 | 336.70 | 345,971 | -2.16(-0.64%) |
Nov 15, 2019 | 334.91 | 339.00 | 333.67 | 338.86 | 283,458 | +4.41(+1.32%) |
Nov 14, 2019 | 330.59 | 334.82 | 327.31 | 334.46 | 251,210 | +6.55(+2.00%) |
Nov 13, 2019 | 323.41 | 328.56 | 319.75 | 327.91 | 313,972 | +3.98(+1.23%) |
Nov 12, 2019 | 320.04 | 326.16 | 319.06 | 323.93 | 211,185 | +4.93(+1.54%) |
Nov 11, 2019 | 321.61 | 325.96 | 318.14 | 319.00 | 338,537 | -4.19(-1.30%) |
Nov 08, 2019 | 327.58 | 329.46 | 323.15 | 323.19 | 350,864 | -4.25(-1.30%) |
Nov 07, 2019 | 328.37 | 329.22 | 322.14 | 327.44 | 441,270 | +0.58(+0.18%) |
Nov 06, 2019 | 329.50 | 330.09 | 325.07 | 326.87 | 373,759 | -1.24(-0.38%) |
Nov 05, 2019 | 340.23 | 340.23 | 325.97 | 328.11 | 369,955 | -12.12(-3.56%) |
Nov 04, 2019 | 339.85 | 341.56 | 334.96 | 340.23 | 308,731 | +2.58(+0.76%) |
Nov 01, 2019 | 338.45 | 341.47 | 331.84 | 337.65 | 501,601 | -1.38(-0.41%) |
Oct 31, 2019 | 331.80 | 345.68 | 325.45 | 339.03 | 537,197 | +17.15(+5.33%) |
Oct 30, 2019 | 320.50 | 323.73 | 318.17 | 321.88 | 241,990 | +1.39(+0.44%) |
Oct 29, 2019 | 317.73 | 324.63 | 316.61 | 320.49 | 222,080 | +1.04(+0.33%) |
Oct 28, 2019 | 314.79 | 319.65 | 314.65 | 319.44 | 174,471 | +5.33(+1.70%) |
Oct 25, 2019 | 312.58 | 315.19 | 308.38 | 314.11 | 149,199 | +1.19(+0.38%) |
Oct 24, 2019 | 314.71 | 317.47 | 310.97 | 312.92 | 216,079 | -0.99(-0.31%) |
Oct 23, 2019 | 316.02 | 317.81 | 311.97 | 313.91 | 221,705 | -0.73(-0.23%) |
Oct 22, 2019 | 322.74 | 323.87 | 314.00 | 314.64 | 208,899 | -7.78(-2.41%) |
Oct 21, 2019 | 317.24 | 324.88 | 317.24 | 322.42 | 258,597 | +2.03(+0.63%) |
Oct 18, 2019 | 319.00 | 321.29 | 316.83 | 320.39 | 147,764 | +0.26(+0.08%) |
Oct 17, 2019 | 314.50 | 322.00 | 314.50 | 320.13 | 211,342 | +4.64(+1.47%) |
Oct 16, 2019 | 319.88 | 321.77 | 315.22 | 315.49 | 205,884 | -5.13(-1.60%) |
Oct 15, 2019 | 319.18 | 322.78 | 316.94 | 320.62 | 212,889 | +3.72(+1.17%) |
Oct 14, 2019 | 315.39 | 317.82 | 313.27 | 316.90 | 221,515 | +2.59(+0.82%) |
Oct 11, 2019 | 312.38 | 316.79 | 311.63 | 314.32 | 249,929 | +4.87(+1.57%) |
Oct 10, 2019 | 308.06 | 310.54 | 304.12 | 309.45 | 364,378 | -1.10(-0.35%) |
Oct 09, 2019 | 312.00 | 314.50 | 310.23 | 310.55 | 199,095 | +1.44(+0.47%) |
Oct 08, 2019 | 317.71 | 317.71 | 309.02 | 309.11 | 341,961 | -11.41(-3.56%) |
Oct 07, 2019 | 320.74 | 324.12 | 320.26 | 320.52 | 197,309 | -1.60(-0.50%) |
Oct 04, 2019 | 327.61 | 329.24 | 321.16 | 322.12 | 235,788 | -2.25(-0.69%) |
Oct 03, 2019 | 317.64 | 324.56 | 315.37 | 324.37 | 222,979 | +6.92(+2.18%) |
Oct 02, 2019 | 322.19 | 322.19 | 311.75 | 317.45 | 329,707 | -6.08(-1.88%) |
Oct 01, 2019 | 332.15 | 332.16 | 323.21 | 323.53 | 198,798 | -8.02(-2.42%) |
Sep 30, 2019 | 327.86 | 333.30 | 327.86 | 331.55 | 295,946 | +4.03(+1.23%) |
Sep 27, 2019 | 333.56 | 333.56 | 325.49 | 327.52 | 220,110 | -4.27(-1.29%) |
Sep 26, 2019 | 337.14 | 337.82 | 329.93 | 331.80 | 149,370 | -2.67(-0.80%) |
Sep 25, 2019 | 334.24 | 334.84 | 329.70 | 334.47 | 206,099 | -0.87(-0.26%) |
Sep 24, 2019 | 341.49 | 344.14 | 334.04 | 335.34 | 345,573 | -4.03(-1.19%) |
Sep 23, 2019 | 331.80 | 342.56 | 327.90 | 339.37 | 393,048 | +3.86(+1.15%) |
Sep 20, 2019 | 333.21 | 337.70 | 333.21 | 335.51 | 544,947 | +2.05(+0.61%) |
Sep 19, 2019 | 331.84 | 336.24 | 331.06 | 333.46 | 186,041 | +0.85(+0.26%) |
Sep 18, 2019 | 331.34 | 332.74 | 327.66 | 332.61 | 285,174 | +2.14(+0.65%) |
Sep 17, 2019 | 322.04 | 334.46 | 321.86 | 330.47 | 326,804 | +9.28(+2.89%) |
Sep 16, 2019 | 321.43 | 323.93 | 317.82 | 321.19 | 223,521 | -1.97(-0.61%) |
Sep 13, 2019 | 330.51 | 331.53 | 321.89 | 323.16 | 294,300 | -6.47(-1.96%) |
Sep 12, 2019 | 333.27 | 335.17 | 327.92 | 329.63 | 274,609 | -0.97(-0.29%) |
Sep 11, 2019 | 331.41 | 335.92 | 328.98 | 330.60 | 261,341 | -0.11(-0.03%) |
Sep 10, 2019 | 330.60 | 332.20 | 320.06 | 330.70 | 541,949 | -2.39(-0.72%) |
Sep 09, 2019 | 348.78 | 348.78 | 331.48 | 333.10 | 296,669 | -14.48(-4.17%) |
Sep 06, 2019 | 347.95 | 350.04 | 345.78 | 347.58 | 173,690 | -0.30(-0.09%) |
Sep 05, 2019 | 349.74 | 354.41 | 344.10 | 347.88 | 239,515 | +0.68(+0.20%) |
Sep 04, 2019 | 354.73 | 354.73 | 346.22 | 347.20 | 252,934 | -5.21(-1.48%) |