Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 446.56 | 449.81 | 442.63 | 447.12 | 15,798 | +3.59(+0.81%) |
Nov 27, 2019 | 446.44 | 446.44 | 441.26 | 443.53 | 44,080 | +0.00(+0.00%) |
Nov 26, 2019 | 443.50 | 446.88 | 440.48 | 443.53 | 41,956 | +0.81(+0.18%) |
Nov 25, 2019 | 443.53 | 443.98 | 438.55 | 442.72 | 29,770 | -0.72(-0.16%) |
Nov 22, 2019 | 443.98 | 443.98 | 439.34 | 443.43 | 29,276 | -0.78(-0.18%) |
Nov 21, 2019 | 450.91 | 450.91 | 441.99 | 444.21 | 30,642 | -7.17(-1.59%) |
Nov 20, 2019 | 449.98 | 453.19 | 448.51 | 451.38 | 67,900 | +0.97(+0.22%) |
Nov 19, 2019 | 451.03 | 455.25 | 447.82 | 450.41 | 40,427 | -0.51(-0.11%) |
Nov 18, 2019 | 452.64 | 456.11 | 446.58 | 450.92 | 33,107 | -2.62(-0.58%) |
Nov 15, 2019 | 457.03 | 457.25 | 452.40 | 453.53 | 46,510 | -2.72(-0.60%) |
Nov 14, 2019 | 447.68 | 456.44 | 447.68 | 456.26 | 47,459 | +7.58(+1.69%) |
Nov 13, 2019 | 446.88 | 452.91 | 444.21 | 448.67 | 62,718 | +0.49(+0.11%) |
Nov 12, 2019 | 443.07 | 449.64 | 443.03 | 448.18 | 59,011 | +5.30(+1.20%) |
Nov 11, 2019 | 446.57 | 450.94 | 441.85 | 442.89 | 35,338 | -4.89(-1.09%) |
Nov 08, 2019 | 443.44 | 448.33 | 443.44 | 447.78 | 34,910 | +3.27(+0.74%) |
Nov 07, 2019 | 444.80 | 447.40 | 442.48 | 444.51 | 53,835 | +1.09(+0.24%) |
Nov 06, 2019 | 437.52 | 445.74 | 437.28 | 443.42 | 45,159 | +6.22(+1.42%) |
Nov 05, 2019 | 431.58 | 437.40 | 429.27 | 437.20 | 35,450 | +5.02(+1.16%) |
Nov 04, 2019 | 436.63 | 436.63 | 432.12 | 432.18 | 36,240 | -3.28(-0.75%) |
Nov 01, 2019 | 439.62 | 441.13 | 431.91 | 435.46 | 38,224 | -3.99(-0.91%) |
Oct 31, 2019 | 437.58 | 440.56 | 432.18 | 439.45 | 44,632 | +0.40(+0.09%) |
Oct 30, 2019 | 437.58 | 439.50 | 433.72 | 439.05 | 53,170 | -0.42(-0.09%) |
Oct 29, 2019 | 428.51 | 441.60 | 428.51 | 439.47 | 48,986 | +8.49(+1.97%) |
Oct 28, 2019 | 425.50 | 432.20 | 421.86 | 430.98 | 63,789 | +4.45(+1.04%) |
Oct 25, 2019 | 428.63 | 429.59 | 425.44 | 426.52 | 35,131 | -3.45(-0.80%) |
Oct 24, 2019 | 421.46 | 431.95 | 417.90 | 429.97 | 67,756 | +9.36(+2.23%) |
Oct 23, 2019 | 413.62 | 424.95 | 412.58 | 420.61 | 70,329 | +6.99(+1.69%) |
Oct 22, 2019 | 416.55 | 418.00 | 411.46 | 413.62 | 53,974 | -1.09(-0.26%) |
Oct 21, 2019 | 421.65 | 421.65 | 412.16 | 414.71 | 66,593 | -5.24(-1.25%) |
Oct 18, 2019 | 419.85 | 422.17 | 414.87 | 419.95 | 46,510 | +0.60(+0.14%) |
Oct 17, 2019 | 419.81 | 423.49 | 413.95 | 419.36 | 63,391 | +0.35(+0.08%) |
Oct 16, 2019 | 418.01 | 422.78 | 414.23 | 419.00 | 62,159 | +0.12(+0.03%) |
Oct 15, 2019 | 419.87 | 425.16 | 416.99 | 418.88 | 41,601 | +0.89(+0.21%) |
Oct 14, 2019 | 421.28 | 429.31 | 416.30 | 418.00 | 30,725 | -2.71(-0.64%) |
Oct 11, 2019 | 420.65 | 426.85 | 418.58 | 420.70 | 102,522 | +3.35(+0.80%) |
Oct 10, 2019 | 419.23 | 420.48 | 415.24 | 417.35 | 85,871 | -0.96(-0.23%) |
Oct 09, 2019 | 419.96 | 419.96 | 414.62 | 418.31 | 30,036 | +1.46(+0.35%) |
Oct 08, 2019 | 421.89 | 421.89 | 413.70 | 416.86 | 29,154 | -8.15(-1.92%) |
Oct 07, 2019 | 422.95 | 429.67 | 420.99 | 425.00 | 42,684 | +0.36(+0.09%) |
Oct 04, 2019 | 424.32 | 426.79 | 421.53 | 424.64 | 38,224 | +1.29(+0.30%) |
Oct 03, 2019 | 419.61 | 424.97 | 416.10 | 423.36 | 38,745 | +3.05(+0.73%) |
Oct 02, 2019 | 421.61 | 422.99 | 418.77 | 420.31 | 101,758 | -4.33(-1.02%) |
Oct 01, 2019 | 427.00 | 432.86 | 423.75 | 424.63 | 46,566 | -2.69(-0.63%) |
Sep 30, 2019 | 420.52 | 430.95 | 420.52 | 427.32 | 70,586 | +6.80(+1.62%) |
Sep 27, 2019 | 423.18 | 424.48 | 418.94 | 420.52 | 33,253 | -1.11(-0.26%) |
Sep 26, 2019 | 422.25 | 423.54 | 419.07 | 421.63 | 65,023 | +0.39(+0.09%) |
Sep 25, 2019 | 422.53 | 424.82 | 420.05 | 421.24 | 69,473 | -1.48(-0.35%) |
Sep 24, 2019 | 428.28 | 428.96 | 422.68 | 422.71 | 66,731 | -4.60(-1.08%) |
Sep 23, 2019 | 420.28 | 431.14 | 420.28 | 427.31 | 85,031 | +7.64(+1.82%) |
Sep 20, 2019 | 420.79 | 424.52 | 417.53 | 419.67 | 371,091 | +0.06(+0.02%) |
Sep 19, 2019 | 415.21 | 422.54 | 413.00 | 419.61 | 87,736 | +4.44(+1.07%) |
Sep 18, 2019 | 413.42 | 418.39 | 410.86 | 415.17 | 105,022 | +3.20(+0.78%) |
Sep 17, 2019 | 410.45 | 413.09 | 405.06 | 411.97 | 118,862 | +2.15(+0.53%) |
Sep 16, 2019 | 410.95 | 411.94 | 404.01 | 409.81 | 103,419 | -2.91(-0.71%) |
Sep 13, 2019 | 417.10 | 417.10 | 409.38 | 412.73 | 101,970 | -0.35(-0.09%) |
Sep 12, 2019 | 411.21 | 415.65 | 407.68 | 413.08 | 91,387 | +2.47(+0.60%) |
Sep 11, 2019 | 412.24 | 414.06 | 408.60 | 410.61 | 45,479 | -0.69(-0.17%) |
Sep 10, 2019 | 414.65 | 414.65 | 405.30 | 411.30 | 145,059 | -4.71(-1.13%) |
Sep 09, 2019 | 436.39 | 436.60 | 414.96 | 416.01 | 111,169 | -20.22(-4.63%) |
Sep 06, 2019 | 438.52 | 438.52 | 434.46 | 436.23 | 56,799 | +0.30(+0.07%) |
Sep 05, 2019 | 438.34 | 440.89 | 435.53 | 435.93 | 46,592 | +0.32(+0.07%) |
Sep 04, 2019 | 431.35 | 436.40 | 429.06 | 435.61 | 53,880 | +8.73(+2.05%) |