Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 440.02 | 440.33 | 437.28 | 438.57 | 270,267 | +0.62(+0.14%) |
Nov 27, 2019 | 434.60 | 438.33 | 433.21 | 437.95 | 338,201 | +2.95(+0.68%) |
Nov 26, 2019 | 434.89 | 435.51 | 432.00 | 434.99 | 592,533 | -0.87(-0.20%) |
Nov 25, 2019 | 430.89 | 436.49 | 429.22 | 435.87 | 490,566 | +6.08(+1.41%) |
Nov 22, 2019 | 429.79 | 432.24 | 428.99 | 429.79 | 545,161 | +0.02(+0.00%) |
Nov 21, 2019 | 433.33 | 433.77 | 427.61 | 429.77 | 594,395 | -3.39(-0.78%) |
Nov 20, 2019 | 434.73 | 436.62 | 429.94 | 433.16 | 495,172 | -3.54(-0.81%) |
Nov 19, 2019 | 436.88 | 439.34 | 435.22 | 436.70 | 395,637 | +0.94(+0.22%) |
Nov 18, 2019 | 434.94 | 436.49 | 433.06 | 435.76 | 342,695 | +0.69(+0.16%) |
Nov 15, 2019 | 430.74 | 435.88 | 428.90 | 435.07 | 385,935 | +5.65(+1.31%) |
Nov 14, 2019 | 429.76 | 430.35 | 426.99 | 429.42 | 466,418 | -0.87(-0.20%) |
Nov 13, 2019 | 427.60 | 432.36 | 425.86 | 430.29 | 377,805 | -1.08(-0.25%) |
Nov 12, 2019 | 431.56 | 432.11 | 429.26 | 431.37 | 412,211 | +0.00(+0.00%) |
Nov 11, 2019 | 431.03 | 433.16 | 430.13 | 431.37 | 467,287 | -3.03(-0.70%) |
Nov 08, 2019 | 434.08 | 435.94 | 430.37 | 434.40 | 401,959 | +0.04(+0.01%) |
Nov 07, 2019 | 436.17 | 438.99 | 433.81 | 434.36 | 853,670 | +0.55(+0.13%) |
Nov 06, 2019 | 429.71 | 435.62 | 428.08 | 433.81 | 894,604 | +6.29(+1.47%) |
Nov 05, 2019 | 422.28 | 429.69 | 421.63 | 427.52 | 808,851 | +5.24(+1.24%) |
Nov 04, 2019 | 420.82 | 422.52 | 419.07 | 422.28 | 613,983 | +6.52(+1.57%) |
Nov 01, 2019 | 413.27 | 417.91 | 413.22 | 415.76 | 498,104 | +6.62(+1.62%) |
Oct 31, 2019 | 411.37 | 413.78 | 405.86 | 409.14 | 484,679 | -4.64(-1.12%) |
Oct 30, 2019 | 412.42 | 414.32 | 408.19 | 413.78 | 365,156 | +0.69(+0.17%) |
Oct 29, 2019 | 412.02 | 417.19 | 411.71 | 413.09 | 534,586 | -0.35(-0.09%) |
Oct 28, 2019 | 408.94 | 416.05 | 408.94 | 413.45 | 659,131 | +5.99(+1.47%) |
Oct 25, 2019 | 403.91 | 408.17 | 400.25 | 407.46 | 536,359 | +4.56(+1.13%) |
Oct 24, 2019 | 405.49 | 407.17 | 400.29 | 402.90 | 457,230 | -2.13(-0.53%) |
Oct 23, 2019 | 398.62 | 405.26 | 397.29 | 405.03 | 426,893 | +5.97(+1.50%) |
Oct 22, 2019 | 401.99 | 403.43 | 397.88 | 399.06 | 463,220 | -2.95(-0.73%) |
Oct 21, 2019 | 396.17 | 402.66 | 396.15 | 402.01 | 650,696 | +7.63(+1.93%) |
Oct 18, 2019 | 397.65 | 398.94 | 393.99 | 394.38 | 595,716 | -4.99(-1.25%) |
Oct 17, 2019 | 398.76 | 402.65 | 397.88 | 399.37 | 616,804 | +3.78(+0.96%) |
Oct 16, 2019 | 394.34 | 396.47 | 393.51 | 395.58 | 546,865 | +1.73(+0.44%) |
Oct 15, 2019 | 387.98 | 396.98 | 385.52 | 393.85 | 948,249 | +9.07(+2.36%) |
Oct 14, 2019 | 383.08 | 385.04 | 380.72 | 384.78 | 805,959 | +0.19(+0.05%) |
Oct 11, 2019 | 379.28 | 386.28 | 377.02 | 384.59 | 838,336 | +12.07(+3.24%) |
Oct 10, 2019 | 369.59 | 376.51 | 369.59 | 372.52 | 665,527 | +2.85(+0.77%) |
Oct 09, 2019 | 368.47 | 371.59 | 366.83 | 369.68 | 436,200 | +3.55(+0.97%) |
Oct 08, 2019 | 371.63 | 372.42 | 364.88 | 366.13 | 572,735 | -8.87(-2.37%) |
Oct 07, 2019 | 376.40 | 378.60 | 373.32 | 375.00 | 660,778 | -3.78(-1.00%) |
Oct 04, 2019 | 373.21 | 379.01 | 371.38 | 378.78 | 404,216 | +6.94(+1.87%) |
Oct 03, 2019 | 371.20 | 373.61 | 364.40 | 371.84 | 573,621 | -0.66(-0.18%) |
Oct 02, 2019 | 379.72 | 380.46 | 369.94 | 372.51 | 860,290 | -11.81(-3.07%) |
Oct 01, 2019 | 394.90 | 397.59 | 383.95 | 384.32 | 681,977 | -10.59(-2.68%) |
Sep 30, 2019 | 395.67 | 397.87 | 394.34 | 394.91 | 409,488 | -0.43(-0.11%) |
Sep 27, 2019 | 397.51 | 398.35 | 390.75 | 395.34 | 608,468 | +0.12(+0.03%) |
Sep 26, 2019 | 394.09 | 396.30 | 391.81 | 395.23 | 583,783 | +0.72(+0.18%) |
Sep 25, 2019 | 391.68 | 394.84 | 387.52 | 394.51 | 678,724 | +2.72(+0.69%) |
Sep 24, 2019 | 397.97 | 398.75 | 389.15 | 391.79 | 890,433 | -3.62(-0.91%) |
Sep 23, 2019 | 390.74 | 397.07 | 390.14 | 395.40 | 748,330 | +1.60(+0.41%) |
Sep 20, 2019 | 395.37 | 396.23 | 391.52 | 393.80 | 1,392,977 | +0.36(+0.09%) |
Sep 19, 2019 | 393.06 | 397.84 | 391.77 | 393.44 | 588,004 | +0.73(+0.19%) |
Sep 18, 2019 | 392.17 | 394.30 | 388.96 | 392.71 | 728,406 | +3.53(+0.91%) |
Sep 17, 2019 | 387.21 | 389.50 | 385.20 | 389.18 | 765,020 | +3.07(+0.80%) |
Sep 16, 2019 | 389.18 | 392.24 | 383.22 | 386.11 | 786,989 | -6.43(-1.64%) |
Sep 13, 2019 | 388.27 | 394.15 | 387.31 | 392.53 | 661,732 | +7.28(+1.89%) |
Sep 12, 2019 | 383.63 | 387.47 | 379.93 | 385.26 | 679,554 | +1.70(+0.44%) |
Sep 11, 2019 | 380.40 | 384.71 | 375.61 | 383.56 | 682,799 | +3.98(+1.05%) |
Sep 10, 2019 | 382.82 | 384.69 | 373.46 | 379.58 | 829,196 | -2.23(-0.58%) |
Sep 09, 2019 | 378.36 | 383.59 | 376.49 | 381.80 | 817,761 | +6.22(+1.66%) |
Sep 06, 2019 | 376.51 | 377.62 | 373.23 | 375.58 | 527,219 | -0.79(-0.21%) |
Sep 05, 2019 | 373.80 | 381.03 | 372.92 | 376.37 | 1,003,004 | +8.05(+2.18%) |
Sep 04, 2019 | 368.89 | 371.01 | 365.20 | 368.32 | 592,463 | +2.76(+0.76%) |