Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 632.62 | 633.08 | 630.01 | 633.08 | 2,878 | -0.95(-0.15%) |
Nov 27, 2019 | 626.16 | 637.71 | 624.11 | 634.03 | 25,268 | +8.24(+1.32%) |
Nov 26, 2019 | 638.18 | 642.20 | 625.79 | 625.79 | 16,813 | -8.25(-1.30%) |
Nov 25, 2019 | 630.29 | 642.48 | 630.29 | 634.04 | 12,080 | +5.63(+0.90%) |
Nov 22, 2019 | 643.31 | 644.36 | 626.80 | 628.41 | 14,500 | -8.64(-1.36%) |
Nov 21, 2019 | 656.55 | 656.55 | 626.92 | 637.05 | 21,379 | -10.29(-1.59%) |
Nov 20, 2019 | 637.88 | 653.73 | 631.07 | 647.34 | 19,099 | +7.07(+1.10%) |
Nov 19, 2019 | 624.83 | 640.27 | 618.86 | 640.27 | 15,762 | +16.50(+2.65%) |
Nov 18, 2019 | 625.14 | 628.41 | 613.68 | 623.77 | 14,431 | +0.05(+0.01%) |
Nov 15, 2019 | 611.97 | 623.72 | 609.10 | 623.72 | 12,687 | +13.12(+2.15%) |
Nov 14, 2019 | 623.72 | 637.79 | 605.79 | 610.60 | 19,435 | -12.53(-2.01%) |
Nov 13, 2019 | 603.08 | 636.84 | 601.17 | 623.13 | 22,595 | +16.53(+2.72%) |
Nov 12, 2019 | 614.34 | 621.31 | 602.57 | 606.61 | 12,094 | -0.74(-0.12%) |
Nov 11, 2019 | 602.46 | 611.22 | 593.01 | 607.35 | 15,340 | +2.38(+0.39%) |
Nov 08, 2019 | 598.01 | 604.96 | 594.69 | 604.96 | 6,930 | +4.69(+0.78%) |
Nov 07, 2019 | 600.27 | 614.25 | 596.52 | 600.27 | 10,169 | +1.50(+0.25%) |
Nov 06, 2019 | 609.72 | 616.26 | 588.70 | 598.77 | 14,810 | -15.48(-2.52%) |
Nov 05, 2019 | 604.43 | 621.96 | 599.47 | 614.25 | 22,625 | +16.79(+2.81%) |
Nov 04, 2019 | 596.62 | 609.65 | 594.05 | 597.46 | 17,298 | +9.66(+1.64%) |
Nov 01, 2019 | 541.71 | 593.24 | 541.71 | 587.80 | 44,246 | +54.09(+10.13%) |
Oct 31, 2019 | 548.28 | 548.95 | 530.02 | 533.71 | 25,628 | -20.87(-3.76%) |
Oct 30, 2019 | 551.13 | 558.17 | 548.69 | 554.58 | 11,170 | +3.54(+0.64%) |
Oct 29, 2019 | 567.69 | 572.14 | 551.03 | 551.03 | 21,028 | -22.89(-3.99%) |
Oct 28, 2019 | 567.01 | 577.70 | 563.70 | 573.93 | 16,533 | +4.49(+0.79%) |
Oct 25, 2019 | 579.63 | 579.63 | 564.20 | 569.43 | 8,529 | +0.45(+0.08%) |
Oct 24, 2019 | 580.27 | 580.27 | 566.62 | 568.99 | 7,643 | -10.55(-1.82%) |
Oct 23, 2019 | 572.28 | 581.52 | 572.15 | 579.54 | 6,251 | +7.40(+1.29%) |
Oct 22, 2019 | 562.21 | 574.52 | 562.21 | 572.14 | 6,938 | +10.46(+1.86%) |
Oct 21, 2019 | 553.38 | 562.75 | 553.38 | 561.68 | 8,456 | +6.34(+1.14%) |
Oct 18, 2019 | 560.47 | 563.90 | 549.41 | 555.34 | 9,488 | -3.15(-0.56%) |
Oct 17, 2019 | 562.76 | 567.45 | 545.35 | 558.49 | 13,708 | -5.78(-1.02%) |
Oct 16, 2019 | 572.49 | 581.51 | 564.27 | 564.27 | 16,057 | -4.12(-0.72%) |
Oct 15, 2019 | 569.38 | 575.25 | 563.70 | 568.38 | 8,657 | +0.45(+0.08%) |
Oct 14, 2019 | 574.54 | 574.54 | 558.07 | 567.93 | 8,079 | -4.32(-0.76%) |
Oct 11, 2019 | 575.02 | 582.45 | 569.33 | 572.26 | 9,488 | +2.08(+0.36%) |
Oct 10, 2019 | 564.82 | 574.95 | 563.75 | 570.18 | 9,593 | +6.91(+1.23%) |
Oct 09, 2019 | 585.97 | 585.97 | 562.76 | 563.27 | 16,784 | -10.98(-1.91%) |
Oct 08, 2019 | 562.01 | 577.49 | 556.76 | 574.26 | 18,882 | +6.47(+1.14%) |
Oct 07, 2019 | 565.71 | 573.71 | 562.76 | 567.78 | 8,896 | +0.91(+0.16%) |
Oct 04, 2019 | 579.31 | 581.52 | 557.22 | 566.88 | 36,356 | -17.41(-2.98%) |
Oct 03, 2019 | 580.30 | 585.27 | 572.14 | 584.28 | 16,155 | +2.63(+0.45%) |
Oct 02, 2019 | 590.91 | 591.85 | 568.04 | 581.66 | 26,824 | -10.26(-1.73%) |
Oct 01, 2019 | 609.65 | 612.24 | 591.39 | 591.92 | 15,391 | -17.33(-2.84%) |
Sep 30, 2019 | 594.65 | 609.65 | 594.65 | 609.25 | 17,865 | +16.38(+2.76%) |
Sep 27, 2019 | 595.82 | 602.31 | 589.93 | 592.87 | 16,205 | -2.77(-0.46%) |
Sep 26, 2019 | 606.88 | 611.53 | 595.63 | 595.63 | 5,973 | -11.08(-1.83%) |
Sep 25, 2019 | 609.20 | 610.17 | 596.84 | 606.71 | 8,661 | -2.95(-0.48%) |
Sep 24, 2019 | 610.88 | 614.56 | 607.78 | 609.65 | 8,243 | -2.75(-0.45%) |
Sep 23, 2019 | 607.90 | 621.56 | 604.74 | 612.40 | 14,526 | +10.11(+1.68%) |
Sep 20, 2019 | 605.90 | 610.68 | 597.93 | 602.29 | 18,018 | -7.46(-1.22%) |
Sep 19, 2019 | 622.97 | 632.16 | 609.65 | 609.75 | 11,949 | -15.85(-2.53%) |
Sep 18, 2019 | 616.34 | 625.60 | 614.36 | 625.60 | 16,082 | +1.11(+0.18%) |
Sep 17, 2019 | 666.87 | 666.87 | 615.59 | 624.49 | 21,145 | -41.63(-6.25%) |
Sep 16, 2019 | 633.10 | 669.68 | 633.10 | 666.13 | 28,486 | +48.35(+7.83%) |
Sep 13, 2019 | 632.89 | 632.89 | 614.75 | 617.78 | 10,981 | -0.29(-0.05%) |
Sep 12, 2019 | 609.66 | 637.22 | 604.02 | 618.07 | 29,173 | +10.36(+1.71%) |
Sep 11, 2019 | 609.91 | 612.49 | 582.14 | 607.70 | 18,813 | -2.89(-0.47%) |
Sep 10, 2019 | 627.33 | 633.10 | 609.97 | 610.59 | 24,790 | -19.74(-3.13%) |
Sep 09, 2019 | 634.51 | 641.57 | 626.10 | 630.34 | 16,812 | -6.52(-1.02%) |
Sep 06, 2019 | 661.97 | 661.97 | 635.92 | 636.85 | 28,040 | -25.75(-3.89%) |
Sep 05, 2019 | 645.29 | 669.68 | 645.29 | 662.60 | 31,569 | +27.70(+4.36%) |
Sep 04, 2019 | 629.31 | 636.85 | 620.08 | 634.90 | 23,888 | +8.12(+1.30%) |