Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 590.79 | 598.55 | 578.00 | 580.58 | 297,800 | -8.82(-1.50%) |
Nov 27, 2019 | 586.25 | 590.00 | 580.00 | 589.40 | 229,900 | +6.40(+1.10%) |
Nov 26, 2019 | 582.05 | 586.99 | 576.14 | 583.00 | 554,987 | -2.00(-0.34%) |
Nov 25, 2019 | 567.23 | 587.50 | 566.97 | 585.00 | 474,560 | +19.50(+3.45%) |
Nov 22, 2019 | 564.63 | 567.47 | 554.50 | 565.50 | 434,500 | +3.50(+0.62%) |
Nov 21, 2019 | 548.62 | 563.63 | 546.48 | 562.00 | 641,755 | +14.15(+2.58%) |
Nov 20, 2019 | 535.00 | 547.98 | 533.48 | 547.85 | 585,840 | +11.52(+2.15%) |
Nov 19, 2019 | 533.30 | 537.31 | 518.19 | 536.33 | 517,050 | +3.32(+0.62%) |
Nov 18, 2019 | 550.11 | 552.32 | 530.35 | 533.01 | 624,878 | -17.09(-3.11%) |
Nov 15, 2019 | 541.10 | 551.64 | 538.00 | 550.10 | 865,900 | +13.56(+2.53%) |
Nov 14, 2019 | 512.86 | 539.68 | 512.21 | 536.54 | 877,804 | +22.81(+4.44%) |
Nov 13, 2019 | 499.00 | 515.43 | 496.60 | 513.73 | 731,026 | +14.23(+2.85%) |
Nov 12, 2019 | 498.13 | 504.94 | 495.95 | 499.50 | 727,160 | +1.88(+0.38%) |
Nov 11, 2019 | 491.42 | 499.20 | 489.58 | 497.62 | 264,336 | +3.20(+0.65%) |
Nov 08, 2019 | 490.52 | 498.64 | 490.52 | 494.42 | 390,600 | +2.43(+0.49%) |
Nov 07, 2019 | 487.45 | 499.78 | 485.45 | 491.99 | 454,340 | +9.04(+1.87%) |
Nov 06, 2019 | 485.06 | 504.55 | 481.77 | 482.95 | 628,965 | -2.11(-0.43%) |
Nov 05, 2019 | 485.41 | 497.39 | 477.21 | 485.06 | 677,395 | -0.73(-0.15%) |
Nov 04, 2019 | 498.84 | 499.98 | 470.10 | 485.79 | 1,373,175 | -4.21(-0.86%) |
Nov 01, 2019 | 520.10 | 531.90 | 488.37 | 490.00 | 2,172,700 | -31.52(-6.04%) |
Oct 31, 2019 | 551.38 | 554.99 | 514.00 | 521.52 | 973,297 | -29.53(-5.36%) |
Oct 30, 2019 | 542.01 | 552.00 | 535.00 | 551.05 | 317,174 | +9.04(+1.67%) |
Oct 29, 2019 | 536.90 | 544.63 | 530.00 | 542.01 | 273,006 | +1.98(+0.37%) |
Oct 28, 2019 | 554.00 | 558.34 | 539.00 | 540.03 | 415,900 | -9.78(-1.78%) |
Oct 25, 2019 | 550.00 | 559.48 | 547.50 | 549.81 | 272,100 | -1.81(-0.33%) |
Oct 24, 2019 | 545.48 | 554.96 | 543.19 | 551.62 | 199,528 | +10.21(+1.89%) |
Oct 23, 2019 | 533.96 | 548.33 | 533.96 | 541.41 | 237,315 | +4.52(+0.84%) |
Oct 22, 2019 | 545.49 | 551.07 | 535.16 | 536.89 | 276,534 | -8.49(-1.56%) |
Oct 21, 2019 | 537.10 | 546.94 | 536.92 | 545.38 | 253,783 | +9.11(+1.70%) |
Oct 18, 2019 | 549.91 | 549.91 | 534.15 | 536.27 | 306,700 | -12.98(-2.36%) |
Oct 17, 2019 | 555.45 | 558.97 | 548.46 | 549.25 | 383,217 | +0.27(+0.05%) |
Oct 16, 2019 | 567.06 | 567.06 | 545.00 | 548.98 | 406,883 | -17.57(-3.10%) |
Oct 15, 2019 | 559.77 | 572.93 | 556.65 | 566.55 | 419,376 | +10.97(+1.97%) |
Oct 14, 2019 | 552.98 | 558.59 | 551.48 | 555.58 | 216,450 | +1.37(+0.25%) |
Oct 11, 2019 | 552.45 | 560.98 | 548.50 | 554.21 | 492,900 | +11.80(+2.18%) |
Oct 10, 2019 | 530.00 | 547.41 | 530.00 | 542.41 | 408,207 | +10.38(+1.95%) |
Oct 09, 2019 | 530.00 | 537.57 | 522.69 | 532.03 | 432,329 | +6.40(+1.22%) |
Oct 08, 2019 | 544.30 | 545.47 | 523.78 | 525.63 | 340,943 | -23.24(-4.23%) |
Oct 07, 2019 | 556.12 | 559.47 | 544.67 | 548.87 | 276,407 | -10.35(-1.85%) |
Oct 04, 2019 | 560.56 | 568.09 | 549.60 | 559.22 | 242,000 | +1.03(+0.18%) |
Oct 03, 2019 | 542.88 | 559.18 | 531.01 | 558.19 | 313,146 | +14.10(+2.59%) |
Oct 02, 2019 | 551.45 | 551.79 | 538.89 | 544.09 | 273,229 | -6.34(-1.15%) |
Oct 01, 2019 | 550.55 | 563.54 | 546.00 | 550.43 | 325,844 | -0.80(-0.15%) |
Sep 30, 2019 | 545.84 | 551.98 | 536.06 | 551.23 | 374,298 | +9.71(+1.79%) |
Sep 27, 2019 | 554.83 | 554.83 | 534.37 | 541.52 | 339,700 | -8.34(-1.52%) |
Sep 26, 2019 | 552.24 | 553.49 | 540.84 | 549.86 | 315,398 | -2.01(-0.36%) |
Sep 25, 2019 | 534.53 | 553.89 | 531.95 | 551.87 | 368,945 | +14.58(+2.71%) |
Sep 24, 2019 | 542.54 | 554.98 | 534.10 | 537.29 | 479,834 | -2.80(-0.52%) |
Sep 23, 2019 | 544.31 | 547.78 | 536.37 | 540.09 | 339,879 | -7.88(-1.44%) |
Sep 20, 2019 | 549.00 | 558.18 | 543.12 | 547.97 | 494,500 | -1.34(-0.24%) |
Sep 19, 2019 | 542.50 | 556.53 | 541.85 | 549.31 | 454,333 | +6.79(+1.25%) |
Sep 18, 2019 | 548.28 | 551.58 | 530.76 | 542.52 | 573,687 | -7.46(-1.36%) |
Sep 17, 2019 | 553.12 | 559.05 | 546.99 | 549.98 | 433,251 | -4.07(-0.73%) |
Sep 16, 2019 | 557.55 | 561.00 | 548.72 | 554.05 | 514,710 | -12.78(-2.25%) |
Sep 13, 2019 | 571.01 | 573.97 | 563.19 | 566.83 | 415,600 | -4.90(-0.86%) |
Sep 12, 2019 | 568.44 | 573.77 | 559.99 | 571.73 | 371,714 | +10.85(+1.93%) |
Sep 11, 2019 | 551.05 | 574.09 | 543.77 | 560.88 | 672,887 | +11.71(+2.13%) |
Sep 10, 2019 | 550.00 | 559.00 | 536.26 | 549.17 | 1,074,084 | -21.96(-3.85%) |
Sep 09, 2019 | 608.40 | 608.40 | 555.93 | 571.13 | 583,877 | -26.66(-4.46%) |
Sep 06, 2019 | 605.36 | 608.99 | 594.58 | 597.79 | 198,300 | -7.90(-1.30%) |
Sep 05, 2019 | 602.02 | 612.83 | 597.16 | 605.69 | 306,880 | +15.69(+2.66%) |
Sep 04, 2019 | 586.00 | 594.79 | 581.29 | 590.00 | 379,235 | +9.00(+1.55%) |