Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 520.03 | 523.22 | 519.63 | 521.17 | 203,497 | +1.53(+0.29%) |
Nov 27, 2019 | 510.70 | 521.28 | 507.08 | 519.65 | 328,685 | +9.65(+1.89%) |
Nov 26, 2019 | 508.64 | 511.85 | 506.51 | 510.00 | 925,390 | +0.78(+0.15%) |
Nov 25, 2019 | 514.52 | 518.07 | 508.62 | 509.22 | 513,944 | -3.43(-0.67%) |
Nov 22, 2019 | 517.49 | 521.63 | 511.43 | 512.65 | 346,848 | -2.38(-0.46%) |
Nov 21, 2019 | 520.01 | 524.62 | 513.16 | 515.03 | 351,338 | -7.90(-1.51%) |
Nov 20, 2019 | 519.47 | 526.99 | 518.46 | 522.93 | 433,060 | +3.49(+0.67%) |
Nov 19, 2019 | 512.38 | 523.06 | 510.62 | 519.44 | 439,698 | +8.47(+1.66%) |
Nov 18, 2019 | 503.45 | 513.49 | 503.45 | 510.97 | 384,887 | +7.14(+1.42%) |
Nov 15, 2019 | 502.39 | 505.29 | 497.70 | 503.83 | 494,336 | +5.22(+1.05%) |
Nov 14, 2019 | 496.31 | 502.62 | 493.68 | 498.61 | 572,477 | +3.64(+0.74%) |
Nov 13, 2019 | 488.55 | 496.09 | 487.46 | 494.97 | 474,387 | +8.69(+1.79%) |
Nov 12, 2019 | 490.30 | 493.39 | 482.26 | 486.28 | 393,080 | -3.44(-0.70%) |
Nov 11, 2019 | 485.38 | 493.71 | 485.38 | 489.72 | 341,441 | +4.29(+0.88%) |
Nov 08, 2019 | 479.16 | 490.60 | 477.75 | 485.43 | 553,547 | +7.15(+1.49%) |
Nov 07, 2019 | 486.02 | 486.02 | 475.42 | 478.28 | 422,860 | -8.59(-1.76%) |
Nov 06, 2019 | 485.21 | 489.71 | 483.18 | 486.87 | 412,366 | +4.29(+0.89%) |
Nov 05, 2019 | 496.26 | 496.26 | 479.46 | 482.57 | 1,026,701 | -14.66(-2.95%) |
Nov 04, 2019 | 513.22 | 513.34 | 496.48 | 497.23 | 723,385 | -17.43(-3.39%) |
Nov 01, 2019 | 517.49 | 519.43 | 509.99 | 514.66 | 471,831 | -4.16(-0.80%) |
Oct 31, 2019 | 524.23 | 526.25 | 506.94 | 518.81 | 762,364 | -4.01(-0.77%) |
Oct 30, 2019 | 522.42 | 528.82 | 518.51 | 522.82 | 614,821 | +3.33(+0.64%) |
Oct 29, 2019 | 518.00 | 527.48 | 517.88 | 519.49 | 335,482 | +0.36(+0.07%) |
Oct 28, 2019 | 516.48 | 520.44 | 515.52 | 519.13 | 314,737 | +1.27(+0.25%) |
Oct 25, 2019 | 514.75 | 518.59 | 506.81 | 517.86 | 417,099 | +2.20(+0.43%) |
Oct 24, 2019 | 521.30 | 521.30 | 513.78 | 515.66 | 361,469 | -3.00(-0.58%) |
Oct 23, 2019 | 521.48 | 524.15 | 511.63 | 518.67 | 404,819 | -3.03(-0.58%) |
Oct 22, 2019 | 533.37 | 533.37 | 521.61 | 521.70 | 296,692 | -6.79(-1.29%) |
Oct 21, 2019 | 527.63 | 529.38 | 523.62 | 528.49 | 296,555 | +0.86(+0.16%) |
Oct 18, 2019 | 526.17 | 528.33 | 522.97 | 527.63 | 274,097 | +4.18(+0.80%) |
Oct 17, 2019 | 522.61 | 527.69 | 521.26 | 523.44 | 217,319 | +3.62(+0.70%) |
Oct 16, 2019 | 520.08 | 520.75 | 513.42 | 519.83 | 342,191 | -3.44(-0.66%) |
Oct 15, 2019 | 522.31 | 525.58 | 518.10 | 523.27 | 226,539 | +3.80(+0.73%) |
Oct 14, 2019 | 519.00 | 522.88 | 517.23 | 519.47 | 212,974 | +0.81(+0.16%) |
Oct 11, 2019 | 527.43 | 527.43 | 517.98 | 518.66 | 306,870 | -5.12(-0.98%) |
Oct 10, 2019 | 524.99 | 526.26 | 520.06 | 523.77 | 252,322 | -2.56(-0.49%) |
Oct 09, 2019 | 522.59 | 530.26 | 521.82 | 526.34 | 299,394 | +5.03(+0.97%) |
Oct 08, 2019 | 527.41 | 528.87 | 521.16 | 521.30 | 307,761 | -7.15(-1.35%) |
Oct 07, 2019 | 528.96 | 531.78 | 526.85 | 528.45 | 245,554 | -3.97(-0.75%) |
Oct 04, 2019 | 528.74 | 533.14 | 527.19 | 532.42 | 335,602 | +5.40(+1.02%) |
Oct 03, 2019 | 515.50 | 527.03 | 515.14 | 527.02 | 458,433 | +13.02(+2.53%) |
Oct 02, 2019 | 520.04 | 523.14 | 508.19 | 514.00 | 616,016 | -7.39(-1.42%) |
Oct 01, 2019 | 526.19 | 529.28 | 519.88 | 521.38 | 342,191 | -6.60(-1.25%) |
Sep 30, 2019 | 527.99 | 532.96 | 525.69 | 527.99 | 330,723 | +0.16(+0.03%) |
Sep 27, 2019 | 531.84 | 534.11 | 524.81 | 527.82 | 320,089 | -5.86(-1.10%) |
Sep 26, 2019 | 528.48 | 535.03 | 528.29 | 533.68 | 298,993 | +3.45(+0.65%) |
Sep 25, 2019 | 525.93 | 531.22 | 514.44 | 530.23 | 424,969 | +6.59(+1.26%) |
Sep 24, 2019 | 532.94 | 533.61 | 519.12 | 523.64 | 567,767 | -8.84(-1.66%) |
Sep 23, 2019 | 526.37 | 558.35 | 521.61 | 532.48 | 782,069 | +13.97(+2.69%) |
Sep 20, 2019 | 520.45 | 523.32 | 516.90 | 518.51 | 1,201,920 | -2.36(-0.45%) |
Sep 19, 2019 | 513.07 | 522.52 | 511.99 | 520.87 | 515,660 | +7.35(+1.43%) |
Sep 18, 2019 | 512.15 | 513.70 | 499.49 | 513.52 | 395,592 | +1.91(+0.37%) |
Sep 17, 2019 | 504.80 | 512.60 | 499.06 | 511.61 | 415,865 | +8.22(+1.63%) |
Sep 16, 2019 | 492.23 | 504.55 | 490.81 | 503.39 | 325,134 | +12.02(+2.45%) |
Sep 13, 2019 | 491.55 | 493.46 | 486.78 | 491.37 | 360,073 | -1.90(-0.39%) |
Sep 12, 2019 | 485.14 | 494.01 | 483.77 | 493.27 | 475,667 | +9.56(+1.98%) |
Sep 11, 2019 | 485.32 | 488.22 | 481.48 | 483.72 | 579,207 | -2.75(-0.56%) |
Sep 10, 2019 | 490.19 | 490.19 | 480.91 | 486.46 | 542,212 | -6.20(-1.26%) |
Sep 09, 2019 | 507.21 | 507.40 | 491.33 | 492.66 | 433,758 | -14.54(-2.87%) |
Sep 06, 2019 | 505.69 | 513.22 | 505.01 | 507.20 | 400,712 | +2.83(+0.56%) |
Sep 05, 2019 | 511.47 | 512.61 | 501.34 | 504.37 | 531,501 | -6.86(-1.34%) |
Sep 04, 2019 | 517.09 | 519.82 | 508.06 | 511.22 | 487,163 | -6.79(-1.31%) |