Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 525.53 | 528.75 | 525.12 | 526.68 | 201,368 | +1.54(+0.29%) |
Nov 27, 2019 | 516.10 | 526.80 | 512.44 | 525.14 | 325,246 | +9.75(+1.89%) |
Nov 26, 2019 | 514.02 | 517.26 | 511.87 | 515.39 | 915,708 | +0.79(+0.15%) |
Nov 25, 2019 | 519.96 | 523.54 | 514.00 | 514.61 | 508,567 | -3.47(-0.67%) |
Nov 22, 2019 | 522.96 | 527.15 | 516.84 | 518.07 | 343,219 | -2.41(-0.46%) |
Nov 21, 2019 | 525.50 | 530.17 | 518.58 | 520.48 | 347,662 | -7.98(-1.51%) |
Nov 20, 2019 | 524.97 | 532.57 | 523.94 | 528.46 | 428,529 | +3.53(+0.67%) |
Nov 19, 2019 | 517.80 | 528.59 | 516.02 | 524.93 | 435,098 | +8.56(+1.66%) |
Nov 18, 2019 | 508.78 | 518.91 | 508.78 | 516.37 | 380,860 | +7.22(+1.42%) |
Nov 15, 2019 | 507.70 | 510.63 | 502.97 | 509.15 | 489,164 | +5.27(+1.05%) |
Nov 14, 2019 | 501.56 | 507.94 | 498.90 | 503.88 | 566,487 | +3.68(+0.74%) |
Nov 13, 2019 | 493.72 | 501.34 | 492.62 | 500.20 | 469,423 | +8.78(+1.79%) |
Nov 12, 2019 | 495.48 | 498.61 | 487.36 | 491.42 | 388,968 | -3.48(-0.70%) |
Nov 11, 2019 | 490.51 | 498.93 | 490.51 | 494.90 | 337,869 | +4.34(+0.88%) |
Nov 08, 2019 | 484.23 | 495.79 | 482.80 | 490.56 | 547,755 | +7.23(+1.49%) |
Nov 07, 2019 | 491.16 | 491.16 | 480.44 | 483.34 | 418,436 | -8.68(-1.76%) |
Nov 06, 2019 | 490.34 | 494.89 | 488.29 | 492.01 | 408,051 | +4.34(+0.89%) |
Nov 05, 2019 | 501.50 | 501.50 | 484.53 | 487.68 | 1,015,959 | -14.81(-2.95%) |
Nov 04, 2019 | 518.65 | 518.77 | 501.73 | 502.49 | 715,816 | -17.61(-3.39%) |
Nov 01, 2019 | 522.96 | 524.92 | 515.38 | 520.10 | 466,895 | -4.20(-0.80%) |
Oct 31, 2019 | 529.77 | 531.81 | 512.30 | 524.30 | 754,388 | -4.05(-0.77%) |
Oct 30, 2019 | 527.94 | 534.41 | 523.99 | 528.35 | 608,388 | +3.37(+0.64%) |
Oct 29, 2019 | 523.48 | 533.06 | 523.36 | 524.98 | 331,972 | +0.36(+0.07%) |
Oct 28, 2019 | 521.94 | 525.95 | 520.97 | 524.62 | 311,444 | +1.29(+0.25%) |
Oct 25, 2019 | 520.19 | 524.08 | 512.17 | 523.34 | 412,735 | +2.22(+0.43%) |
Oct 24, 2019 | 526.81 | 526.81 | 519.21 | 521.12 | 357,687 | -3.03(-0.58%) |
Oct 23, 2019 | 526.99 | 529.69 | 517.04 | 524.15 | 400,583 | -3.06(-0.58%) |
Oct 22, 2019 | 539.01 | 539.01 | 527.12 | 527.21 | 293,588 | -6.86(-1.29%) |
Oct 21, 2019 | 533.21 | 534.97 | 529.15 | 534.08 | 293,453 | +0.87(+0.16%) |
Oct 18, 2019 | 531.74 | 533.91 | 528.50 | 533.21 | 271,229 | +4.23(+0.80%) |
Oct 17, 2019 | 528.14 | 533.27 | 526.77 | 528.98 | 215,045 | +3.65(+0.70%) |
Oct 16, 2019 | 525.58 | 526.26 | 518.85 | 525.33 | 338,610 | -3.48(-0.66%) |
Oct 15, 2019 | 527.83 | 531.13 | 523.58 | 528.80 | 224,169 | +3.84(+0.73%) |
Oct 14, 2019 | 524.48 | 528.40 | 522.70 | 524.96 | 210,746 | +0.82(+0.16%) |
Oct 11, 2019 | 533.00 | 533.00 | 523.46 | 524.14 | 303,660 | -5.17(-0.98%) |
Oct 10, 2019 | 530.54 | 531.83 | 525.56 | 529.31 | 249,682 | -2.59(-0.49%) |
Oct 09, 2019 | 528.12 | 535.87 | 527.34 | 531.90 | 296,261 | +5.09(+0.97%) |
Oct 08, 2019 | 532.98 | 534.46 | 526.67 | 526.81 | 304,541 | -7.23(-1.35%) |
Oct 07, 2019 | 534.56 | 537.41 | 532.41 | 534.04 | 242,985 | -4.01(-0.75%) |
Oct 04, 2019 | 534.34 | 538.77 | 532.76 | 538.05 | 332,091 | +5.46(+1.02%) |
Oct 03, 2019 | 520.95 | 532.61 | 520.59 | 532.60 | 453,637 | +13.16(+2.53%) |
Oct 02, 2019 | 525.54 | 528.67 | 513.57 | 519.43 | 609,571 | -7.47(-1.42%) |
Oct 01, 2019 | 531.75 | 534.88 | 525.38 | 526.90 | 338,610 | -6.67(-1.25%) |
Sep 30, 2019 | 533.57 | 538.59 | 531.25 | 533.57 | 327,263 | +0.17(+0.03%) |
Sep 27, 2019 | 537.46 | 539.76 | 530.36 | 533.40 | 316,740 | -5.92(-1.10%) |
Sep 26, 2019 | 534.07 | 540.69 | 533.87 | 539.32 | 295,864 | +3.49(+0.65%) |
Sep 25, 2019 | 531.50 | 536.83 | 519.88 | 535.83 | 420,523 | +6.66(+1.26%) |
Sep 24, 2019 | 538.57 | 539.26 | 524.60 | 529.17 | 561,827 | -8.94(-1.66%) |
Sep 23, 2019 | 531.93 | 564.25 | 527.12 | 538.11 | 773,887 | +14.12(+2.69%) |
Sep 20, 2019 | 525.95 | 528.85 | 522.37 | 523.99 | 1,189,344 | -2.39(-0.45%) |
Sep 19, 2019 | 518.50 | 528.04 | 517.41 | 526.38 | 510,264 | +7.43(+1.43%) |
Sep 18, 2019 | 517.56 | 519.13 | 504.77 | 518.95 | 391,453 | +1.93(+0.37%) |
Sep 17, 2019 | 510.14 | 518.02 | 504.34 | 517.02 | 411,514 | +8.31(+1.63%) |
Sep 16, 2019 | 497.44 | 509.89 | 496.00 | 508.71 | 321,732 | +12.15(+2.45%) |
Sep 13, 2019 | 496.75 | 498.67 | 491.93 | 496.56 | 356,306 | -1.92(-0.39%) |
Sep 12, 2019 | 490.27 | 499.23 | 488.88 | 498.49 | 470,690 | +9.66(+1.98%) |
Sep 11, 2019 | 490.45 | 493.38 | 486.57 | 488.83 | 573,147 | -2.78(-0.56%) |
Sep 10, 2019 | 495.37 | 495.37 | 486.00 | 491.61 | 536,539 | -6.26(-1.26%) |
Sep 09, 2019 | 512.57 | 512.76 | 496.53 | 497.87 | 429,220 | -14.69(-2.87%) |
Sep 06, 2019 | 511.03 | 518.65 | 510.35 | 512.56 | 396,520 | +2.86(+0.56%) |
Sep 05, 2019 | 516.88 | 518.03 | 506.64 | 509.70 | 525,940 | -6.93(-1.34%) |
Sep 04, 2019 | 522.56 | 525.32 | 513.43 | 516.63 | 482,066 | -6.86(-1.31%) |