Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 520.08 | 523.26 | 519.67 | 521.22 | 203,480 | +1.53(+0.29%) |
Nov 27, 2019 | 510.75 | 521.33 | 507.12 | 519.69 | 328,657 | +9.65(+1.89%) |
Nov 26, 2019 | 508.69 | 511.89 | 506.56 | 510.04 | 925,311 | +0.78(+0.15%) |
Nov 25, 2019 | 514.56 | 518.11 | 508.67 | 509.26 | 513,900 | -3.43(-0.67%) |
Nov 22, 2019 | 517.53 | 521.68 | 511.47 | 512.69 | 346,819 | -2.38(-0.46%) |
Nov 21, 2019 | 520.05 | 524.67 | 513.20 | 515.08 | 351,308 | -7.90(-1.51%) |
Nov 20, 2019 | 519.52 | 527.04 | 518.50 | 522.97 | 433,023 | +3.49(+0.67%) |
Nov 19, 2019 | 512.43 | 523.10 | 510.66 | 519.48 | 439,661 | +8.47(+1.66%) |
Nov 18, 2019 | 503.50 | 513.53 | 503.50 | 511.01 | 384,854 | +7.14(+1.42%) |
Nov 15, 2019 | 502.43 | 505.34 | 497.75 | 503.87 | 494,294 | +5.22(+1.05%) |
Nov 14, 2019 | 496.36 | 502.67 | 493.72 | 498.65 | 572,428 | +3.64(+0.74%) |
Nov 13, 2019 | 488.59 | 496.14 | 487.50 | 495.01 | 474,346 | +8.69(+1.79%) |
Nov 12, 2019 | 490.34 | 493.44 | 482.30 | 486.32 | 393,047 | -3.44(-0.70%) |
Nov 11, 2019 | 485.43 | 493.75 | 485.43 | 489.76 | 341,412 | +4.29(+0.88%) |
Nov 08, 2019 | 479.20 | 490.64 | 477.79 | 485.47 | 553,500 | +7.15(+1.49%) |
Nov 07, 2019 | 486.07 | 486.07 | 475.46 | 478.32 | 422,824 | -8.59(-1.76%) |
Nov 06, 2019 | 485.25 | 489.75 | 483.22 | 486.91 | 412,330 | +4.29(+0.89%) |
Nov 05, 2019 | 496.30 | 496.30 | 479.50 | 482.61 | 1,026,613 | -14.66(-2.95%) |
Nov 04, 2019 | 513.26 | 513.38 | 496.52 | 497.27 | 723,323 | -17.43(-3.39%) |
Nov 01, 2019 | 517.53 | 519.48 | 510.03 | 514.70 | 471,791 | -4.16(-0.80%) |
Oct 31, 2019 | 524.28 | 526.29 | 506.98 | 518.86 | 762,299 | -4.01(-0.77%) |
Oct 30, 2019 | 522.46 | 528.86 | 518.55 | 522.87 | 614,768 | +3.33(+0.64%) |
Oct 29, 2019 | 518.04 | 527.53 | 517.92 | 519.53 | 335,453 | +0.36(+0.07%) |
Oct 28, 2019 | 516.52 | 520.49 | 515.56 | 519.18 | 314,710 | +1.27(+0.25%) |
Oct 25, 2019 | 514.79 | 518.64 | 506.85 | 517.90 | 417,064 | +2.20(+0.43%) |
Oct 24, 2019 | 521.35 | 521.35 | 513.82 | 515.71 | 361,438 | -3.00(-0.58%) |
Oct 23, 2019 | 521.52 | 524.19 | 511.68 | 518.71 | 404,784 | -3.03(-0.58%) |
Oct 22, 2019 | 533.41 | 533.41 | 521.65 | 521.74 | 296,667 | -6.79(-1.29%) |
Oct 21, 2019 | 527.67 | 529.42 | 523.66 | 528.53 | 296,530 | +0.86(+0.16%) |
Oct 18, 2019 | 526.22 | 528.37 | 523.01 | 527.67 | 274,073 | +4.18(+0.80%) |
Oct 17, 2019 | 522.66 | 527.74 | 521.30 | 523.49 | 217,300 | +3.62(+0.70%) |
Oct 16, 2019 | 520.12 | 520.80 | 513.47 | 519.87 | 342,161 | -3.44(-0.66%) |
Oct 15, 2019 | 522.35 | 525.62 | 518.14 | 523.32 | 226,519 | +3.80(+0.73%) |
Oct 14, 2019 | 519.04 | 522.92 | 517.27 | 519.52 | 212,956 | +0.81(+0.16%) |
Oct 11, 2019 | 527.47 | 527.47 | 518.02 | 518.70 | 306,844 | -5.12(-0.98%) |
Oct 10, 2019 | 525.04 | 526.31 | 520.10 | 523.82 | 252,300 | -2.56(-0.49%) |
Oct 09, 2019 | 522.64 | 530.31 | 521.87 | 526.38 | 299,368 | +5.03(+0.97%) |
Oct 08, 2019 | 527.45 | 528.92 | 521.20 | 521.35 | 307,734 | -7.15(-1.35%) |
Oct 07, 2019 | 529.01 | 531.83 | 526.89 | 528.50 | 245,533 | -3.97(-0.75%) |
Oct 04, 2019 | 528.79 | 533.18 | 527.23 | 532.47 | 335,573 | +5.40(+1.02%) |
Oct 03, 2019 | 515.54 | 527.08 | 515.19 | 527.07 | 458,394 | +13.03(+2.53%) |
Oct 02, 2019 | 520.08 | 523.19 | 508.24 | 514.04 | 615,963 | -7.39(-1.42%) |
Oct 01, 2019 | 526.24 | 529.33 | 519.93 | 521.43 | 342,161 | -6.60(-1.25%) |
Sep 30, 2019 | 528.03 | 533.00 | 525.73 | 528.03 | 330,695 | +0.16(+0.03%) |
Sep 27, 2019 | 531.88 | 534.15 | 524.85 | 527.87 | 320,062 | -5.86(-1.10%) |
Sep 26, 2019 | 528.52 | 535.08 | 528.33 | 533.72 | 298,967 | +3.45(+0.65%) |
Sep 25, 2019 | 525.98 | 531.26 | 514.48 | 530.27 | 424,933 | +6.59(+1.26%) |
Sep 24, 2019 | 532.98 | 533.66 | 519.16 | 523.68 | 567,719 | -8.84(-1.66%) |
Sep 23, 2019 | 526.41 | 558.39 | 521.65 | 532.52 | 782,002 | +13.97(+2.69%) |
Sep 20, 2019 | 520.50 | 523.36 | 516.94 | 518.55 | 1,201,817 | -2.36(-0.45%) |
Sep 19, 2019 | 513.12 | 522.57 | 512.04 | 520.92 | 515,615 | +7.35(+1.43%) |
Sep 18, 2019 | 512.19 | 513.74 | 499.53 | 513.57 | 395,558 | +1.91(+0.37%) |
Sep 17, 2019 | 504.84 | 512.64 | 499.10 | 511.65 | 415,829 | +8.22(+1.63%) |
Sep 16, 2019 | 492.27 | 504.59 | 490.85 | 503.43 | 325,106 | +12.02(+2.45%) |
Sep 13, 2019 | 491.60 | 493.50 | 486.82 | 491.41 | 360,042 | -1.90(-0.39%) |
Sep 12, 2019 | 485.18 | 494.05 | 483.81 | 493.32 | 475,626 | +9.56(+1.98%) |
Sep 11, 2019 | 485.36 | 488.26 | 481.52 | 483.76 | 579,157 | -2.75(-0.56%) |
Sep 10, 2019 | 490.23 | 490.23 | 480.95 | 486.50 | 542,165 | -6.20(-1.26%) |
Sep 09, 2019 | 507.25 | 507.44 | 491.38 | 492.70 | 433,721 | -14.54(-2.87%) |
Sep 06, 2019 | 505.73 | 513.26 | 505.06 | 507.24 | 400,678 | +2.83(+0.56%) |
Sep 05, 2019 | 511.51 | 512.65 | 501.38 | 504.41 | 531,456 | -6.86(-1.34%) |
Sep 04, 2019 | 517.14 | 519.87 | 508.10 | 511.27 | 487,121 | -6.79(-1.31%) |