Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 359.93 | 360.41 | 357.52 | 357.77 | 0 | -2.71(-0.75%) |
Nov 27, 2019 | 360.48 | 360.48 | 360.48 | 0 | -0.63(-0.17%) | |
Nov 26, 2019 | 356.99 | 361.18 | 356.99 | 361.11 | 0 | +4.60(+1.29%) |
Nov 25, 2019 | 352.95 | 356.72 | 352.95 | 356.51 | 0 | +3.85(+1.09%) |
Nov 22, 2019 | 354.46 | 355.34 | 352.55 | 352.66 | 0 | -0.65(-0.18%) |
Nov 21, 2019 | 356.59 | 357.24 | 353.01 | 353.31 | 0 | -3.42(-0.96%) |
Nov 20, 2019 | 356.09 | 359.14 | 355.06 | 356.73 | 0 | +0.09(+0.03%) |
Nov 19, 2019 | 357.95 | 358.54 | 356.27 | 356.64 | 0 | -0.64(-0.18%) |
Nov 18, 2019 | 355.12 | 358.15 | 355.12 | 357.28 | 0 | +2.39(+0.67%) |
Nov 15, 2019 | 357.69 | 357.76 | 354.45 | 354.89 | 0 | -1.52(-0.43%) |
Nov 14, 2019 | 353.72 | 356.91 | 353.51 | 356.41 | 0 | +1.98(+0.56%) |
Nov 13, 2019 | 351.46 | 354.52 | 351.08 | 354.43 | 0 | +2.03(+0.58%) |
Nov 12, 2019 | 352.30 | 354.57 | 349.09 | 352.40 | 0 | +1.45(+0.41%) |
Nov 11, 2019 | 347.01 | 350.98 | 347.01 | 350.95 | 0 | +3.03(+0.87%) |
Nov 08, 2019 | 346.45 | 348.26 | 346.37 | 347.92 | 0 | +1.09(+0.31%) |
Nov 07, 2019 | 352.24 | 352.34 | 345.91 | 346.83 | 0 | -4.21(-1.20%) |
Nov 06, 2019 | 350.51 | 351.11 | 346.72 | 351.04 | 0 | +0.87(+0.25%) |
Nov 05, 2019 | 353.09 | 353.60 | 349.54 | 350.17 | 0 | -2.93(-0.83%) |
Nov 04, 2019 | 358.98 | 358.98 | 352.65 | 353.10 | 0 | -4.72(-1.32%) |
Nov 01, 2019 | 354.27 | 357.85 | 354.26 | 357.82 | 0 | +5.45(+1.55%) |
Oct 31, 2019 | 354.47 | 354.60 | 350.46 | 352.37 | 0 | -1.44(-0.41%) |
Oct 30, 2019 | 350.27 | 353.91 | 346.85 | 353.81 | 0 | +2.72(+0.77%) |
Oct 29, 2019 | 352.02 | 354.81 | 350.63 | 351.09 | 0 | -1.59(-0.45%) |
Oct 28, 2019 | 357.72 | 357.87 | 352.63 | 352.68 | 0 | -4.14(-1.16%) |
Oct 25, 2019 | 356.83 | 360.68 | 356.30 | 356.82 | 0 | -0.03(-0.01%) |
Oct 24, 2019 | 354.67 | 356.90 | 353.93 | 356.85 | 0 | +2.77(+0.78%) |
Oct 23, 2019 | 354.52 | 355.32 | 352.71 | 354.08 | 0 | -0.61(-0.17%) |
Oct 22, 2019 | 354.11 | 356.66 | 352.19 | 354.69 | 0 | +1.66(+0.47%) |
Oct 21, 2019 | 354.52 | 355.79 | 352.55 | 353.03 | 0 | +0.15(+0.04%) |
Oct 18, 2019 | 350.89 | 353.32 | 350.45 | 352.88 | 0 | +1.49(+0.42%) |
Oct 17, 2019 | 350.54 | 353.18 | 350.49 | 351.39 | 0 | +2.47(+0.71%) |
Oct 16, 2019 | 345.47 | 348.99 | 344.75 | 348.92 | 0 | +3.54(+1.02%) |
Oct 15, 2019 | 343.50 | 345.81 | 343.45 | 345.38 | 0 | +3.13(+0.91%) |
Oct 14, 2019 | 341.30 | 343.02 | 341.02 | 342.25 | 0 | +0.18(+0.05%) |
Oct 11, 2019 | 343.04 | 345.96 | 341.90 | 342.07 | 0 | +2.31(+0.68%) |
Oct 10, 2019 | 339.37 | 340.54 | 338.46 | 339.76 | 0 | +0.34(+0.10%) |
Oct 09, 2019 | 340.33 | 340.97 | 338.58 | 339.42 | 0 | +1.41(+0.42%) |
Oct 08, 2019 | 338.93 | 342.00 | 337.98 | 338.01 | 0 | -3.39(-0.99%) |
Oct 07, 2019 | 341.18 | 343.26 | 340.21 | 341.40 | 0 | -0.97(-0.28%) |
Oct 04, 2019 | 337.18 | 342.45 | 337.02 | 342.37 | 0 | +5.67(+1.68%) |
Oct 03, 2019 | 335.46 | 337.26 | 332.31 | 336.70 | 0 | +1.04(+0.31%) |
Oct 02, 2019 | 338.21 | 339.18 | 332.65 | 335.66 | 0 | -3.84(-1.13%) |
Oct 01, 2019 | 343.47 | 345.14 | 339.47 | 339.50 | 0 | -3.48(-1.01%) |
Sep 30, 2019 | 340.51 | 344.34 | 340.46 | 342.98 | 0 | +3.19(+0.94%) |
Sep 27, 2019 | 343.60 | 343.66 | 338.21 | 339.79 | 0 | -2.70(-0.79%) |
Sep 26, 2019 | 342.06 | 343.29 | 340.62 | 342.49 | 0 | +1.27(+0.37%) |
Sep 25, 2019 | 338.48 | 341.53 | 337.46 | 341.22 | 0 | +3.51(+1.04%) |
Sep 24, 2019 | 338.56 | 340.60 | 336.78 | 337.71 | 0 | -0.21(-0.06%) |
Sep 23, 2019 | 336.34 | 339.75 | 336.23 | 337.92 | 0 | +0.29(+0.09%) |
Sep 20, 2019 | 338.27 | 339.34 | 336.42 | 337.63 | 0 | -0.30(-0.09%) |
Sep 19, 2019 | 336.94 | 339.82 | 336.09 | 337.93 | 0 | +1.38(+0.41%) |
Sep 18, 2019 | 335.51 | 337.01 | 333.40 | 336.55 | 0 | +0.63(+0.19%) |
Sep 17, 2019 | 334.38 | 336.24 | 333.03 | 335.92 | 0 | +1.47(+0.44%) |
Sep 16, 2019 | 333.56 | 335.33 | 332.94 | 334.45 | 0 | -0.41(-0.12%) |
Sep 13, 2019 | 336.34 | 337.30 | 334.13 | 334.86 | 0 | -0.28(-0.08%) |
Sep 12, 2019 | 336.42 | 337.51 | 334.90 | 335.14 | 0 | +0.17(+0.05%) |
Sep 11, 2019 | 330.96 | 334.97 | 329.72 | 334.97 | 0 | +5.01(+1.52%) |
Sep 10, 2019 | 328.36 | 329.96 | 324.88 | 329.96 | 0 | +0.94(+0.29%) |
Sep 09, 2019 | 329.76 | 330.46 | 327.65 | 329.02 | 0 | +0.05(+0.02%) |
Sep 06, 2019 | 329.14 | 331.11 | 328.78 | 328.97 | 0 | +0.85(+0.26%) |
Sep 05, 2019 | 330.28 | 330.94 | 326.16 | 328.12 | 0 | +0.20(+0.06%) |
Sep 04, 2019 | 326.81 | 328.55 | 326.41 | 327.92 | 0 | +3.37(+1.04%) |