Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 633.83 | 634.29 | 631.21 | 634.29 | 2,873 | -0.95(-0.15%) |
Nov 27, 2019 | 627.36 | 638.92 | 625.30 | 635.24 | 25,220 | +8.26(+1.32%) |
Nov 26, 2019 | 639.40 | 643.42 | 626.98 | 626.98 | 16,781 | -8.27(-1.30%) |
Nov 25, 2019 | 631.49 | 643.71 | 631.49 | 635.25 | 12,057 | +5.64(+0.90%) |
Nov 22, 2019 | 644.53 | 645.59 | 628.00 | 629.61 | 14,472 | -8.65(-1.36%) |
Nov 21, 2019 | 657.80 | 657.80 | 628.11 | 638.27 | 21,338 | -10.31(-1.59%) |
Nov 20, 2019 | 639.10 | 654.97 | 632.27 | 648.58 | 19,063 | +7.09(+1.10%) |
Nov 19, 2019 | 626.02 | 641.49 | 620.04 | 641.49 | 15,732 | +16.53(+2.64%) |
Nov 18, 2019 | 626.33 | 629.61 | 614.85 | 624.96 | 14,404 | +0.05(+0.01%) |
Nov 15, 2019 | 613.14 | 624.91 | 610.26 | 624.91 | 12,663 | +13.15(+2.15%) |
Nov 14, 2019 | 624.91 | 639.01 | 606.95 | 611.77 | 19,398 | -12.56(-2.01%) |
Nov 13, 2019 | 604.23 | 638.06 | 602.32 | 624.32 | 22,552 | +16.56(+2.72%) |
Nov 12, 2019 | 615.52 | 622.50 | 603.72 | 607.76 | 12,071 | -0.74(-0.12%) |
Nov 11, 2019 | 603.61 | 612.39 | 594.15 | 608.50 | 15,310 | +2.39(+0.39%) |
Nov 08, 2019 | 599.15 | 606.12 | 595.83 | 606.12 | 6,916 | +4.70(+0.78%) |
Nov 07, 2019 | 601.42 | 615.42 | 597.66 | 601.42 | 10,149 | +1.50(+0.25%) |
Nov 06, 2019 | 610.88 | 617.43 | 589.82 | 599.92 | 14,782 | -15.51(-2.52%) |
Nov 05, 2019 | 605.58 | 623.15 | 600.61 | 615.42 | 22,582 | +16.82(+2.81%) |
Nov 04, 2019 | 597.75 | 610.82 | 595.18 | 598.60 | 17,265 | +9.68(+1.64%) |
Nov 01, 2019 | 542.74 | 594.37 | 542.74 | 588.92 | 44,162 | +54.19(+10.13%) |
Oct 31, 2019 | 549.32 | 550.00 | 531.03 | 534.73 | 25,580 | -20.91(-3.76%) |
Oct 30, 2019 | 552.18 | 559.24 | 549.74 | 555.64 | 11,149 | +3.55(+0.64%) |
Oct 29, 2019 | 568.77 | 573.23 | 552.09 | 552.09 | 20,988 | -22.94(-3.99%) |
Oct 28, 2019 | 568.10 | 578.80 | 564.77 | 575.02 | 16,501 | +4.50(+0.79%) |
Oct 25, 2019 | 580.74 | 580.74 | 565.28 | 570.52 | 8,513 | +0.45(+0.08%) |
Oct 24, 2019 | 581.38 | 581.38 | 567.70 | 570.07 | 7,628 | -10.57(-1.82%) |
Oct 23, 2019 | 573.37 | 582.62 | 573.24 | 580.64 | 6,239 | +7.42(+1.29%) |
Oct 22, 2019 | 563.29 | 575.62 | 563.29 | 573.23 | 6,925 | +10.48(+1.86%) |
Oct 21, 2019 | 554.43 | 563.82 | 554.43 | 562.75 | 8,440 | +6.35(+1.14%) |
Oct 18, 2019 | 561.54 | 564.98 | 550.46 | 556.40 | 9,470 | -3.16(-0.56%) |
Oct 17, 2019 | 563.83 | 568.53 | 546.39 | 559.55 | 13,682 | -5.79(-1.02%) |
Oct 16, 2019 | 573.59 | 582.62 | 565.34 | 565.34 | 16,027 | -4.12(-0.72%) |
Oct 15, 2019 | 570.47 | 576.35 | 564.77 | 569.47 | 8,640 | +0.45(+0.08%) |
Oct 14, 2019 | 575.63 | 575.63 | 559.13 | 569.02 | 8,064 | -4.33(-0.76%) |
Oct 11, 2019 | 576.12 | 583.57 | 570.42 | 573.35 | 9,470 | +2.08(+0.36%) |
Oct 10, 2019 | 565.90 | 576.05 | 564.83 | 571.27 | 9,575 | +6.92(+1.23%) |
Oct 09, 2019 | 587.09 | 587.09 | 563.83 | 564.35 | 16,752 | -11.00(-1.91%) |
Oct 08, 2019 | 563.08 | 578.59 | 557.83 | 575.35 | 18,846 | +6.48(+1.14%) |
Oct 07, 2019 | 566.79 | 574.81 | 563.83 | 568.87 | 8,879 | +0.91(+0.16%) |
Oct 04, 2019 | 580.42 | 582.62 | 558.29 | 567.96 | 36,287 | -17.44(-2.98%) |
Oct 03, 2019 | 581.40 | 586.38 | 573.23 | 585.40 | 16,125 | +2.63(+0.45%) |
Oct 02, 2019 | 592.04 | 592.98 | 569.12 | 582.77 | 26,772 | -10.28(-1.73%) |
Oct 01, 2019 | 610.82 | 613.41 | 592.52 | 593.05 | 15,362 | -17.37(-2.84%) |
Sep 30, 2019 | 595.78 | 610.81 | 595.78 | 610.41 | 17,831 | +16.42(+2.76%) |
Sep 27, 2019 | 596.96 | 603.46 | 591.06 | 594.00 | 16,175 | -2.77(-0.46%) |
Sep 26, 2019 | 608.03 | 612.70 | 596.77 | 596.77 | 5,962 | -11.10(-1.83%) |
Sep 25, 2019 | 610.37 | 611.33 | 597.98 | 607.87 | 8,645 | -2.95(-0.48%) |
Sep 24, 2019 | 612.05 | 615.73 | 608.94 | 610.82 | 8,227 | -2.75(-0.45%) |
Sep 23, 2019 | 609.06 | 622.74 | 605.90 | 613.57 | 14,499 | +10.13(+1.68%) |
Sep 20, 2019 | 607.06 | 611.85 | 599.07 | 603.44 | 17,984 | -7.47(-1.22%) |
Sep 19, 2019 | 624.16 | 633.37 | 610.82 | 610.91 | 11,926 | -15.88(-2.53%) |
Sep 18, 2019 | 617.52 | 626.79 | 615.53 | 626.79 | 16,051 | +1.11(+0.18%) |
Sep 17, 2019 | 668.14 | 668.14 | 616.76 | 625.68 | 21,105 | -41.71(-6.25%) |
Sep 16, 2019 | 634.31 | 670.96 | 634.31 | 667.40 | 28,431 | +48.44(+7.83%) |
Sep 13, 2019 | 634.09 | 634.09 | 615.92 | 618.96 | 10,960 | -0.29(-0.05%) |
Sep 12, 2019 | 610.83 | 638.43 | 605.17 | 619.25 | 29,118 | +10.38(+1.71%) |
Sep 11, 2019 | 611.07 | 613.65 | 583.25 | 608.86 | 18,777 | -2.89(-0.47%) |
Sep 10, 2019 | 628.53 | 634.31 | 611.13 | 611.76 | 24,743 | -19.78(-3.13%) |
Sep 09, 2019 | 635.72 | 642.80 | 627.29 | 631.54 | 16,780 | -6.53(-1.02%) |
Sep 06, 2019 | 663.23 | 663.23 | 637.13 | 638.07 | 27,987 | -25.80(-3.89%) |
Sep 05, 2019 | 646.53 | 670.96 | 646.53 | 663.86 | 31,509 | +27.75(+4.36%) |
Sep 04, 2019 | 630.51 | 638.07 | 621.27 | 636.11 | 23,843 | +8.14(+1.30%) |