Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 512.40 | 515.47 | 509.95 | 512.41 | 16,332 | -0.89(-0.17%) |
Nov 27, 2019 | 512.61 | 518.58 | 512.19 | 513.30 | 20,998 | +0.60(+0.12%) |
Nov 26, 2019 | 513.98 | 514.22 | 510.82 | 512.70 | 21,409 | -0.60(-0.12%) |
Nov 25, 2019 | 508.55 | 515.32 | 507.84 | 513.30 | 25,387 | +4.97(+0.98%) |
Nov 22, 2019 | 509.39 | 512.60 | 508.00 | 508.33 | 15,216 | +2.09(+0.41%) |
Nov 21, 2019 | 509.45 | 509.45 | 504.07 | 506.24 | 17,984 | -1.91(-0.38%) |
Nov 20, 2019 | 510.01 | 511.88 | 504.85 | 508.15 | 47,736 | -3.14(-0.61%) |
Nov 19, 2019 | 508.00 | 511.99 | 501.38 | 511.30 | 36,694 | +4.44(+0.88%) |
Nov 18, 2019 | 504.17 | 508.35 | 501.02 | 506.86 | 27,255 | +0.01(+0.00%) |
Nov 15, 2019 | 508.87 | 510.29 | 506.10 | 506.85 | 19,172 | -0.73(-0.14%) |
Nov 14, 2019 | 501.76 | 507.81 | 501.76 | 507.58 | 22,608 | +6.99(+1.40%) |
Nov 13, 2019 | 505.92 | 509.08 | 492.89 | 500.59 | 30,263 | -7.73(-1.52%) |
Nov 12, 2019 | 511.30 | 511.54 | 506.01 | 508.32 | 33,032 | -2.18(-0.43%) |
Nov 11, 2019 | 502.65 | 510.53 | 501.47 | 510.50 | 27,163 | +6.47(+1.28%) |
Nov 08, 2019 | 507.23 | 508.75 | 501.54 | 504.03 | 34,997 | -2.88(-0.57%) |
Nov 07, 2019 | 498.04 | 508.79 | 498.04 | 506.91 | 56,594 | +11.75(+2.37%) |
Nov 06, 2019 | 495.90 | 499.62 | 493.63 | 495.16 | 43,606 | -1.13(-0.23%) |
Nov 05, 2019 | 497.47 | 507.31 | 494.42 | 496.29 | 28,856 | +3.52(+0.71%) |
Nov 04, 2019 | 491.31 | 495.85 | 491.31 | 492.77 | 28,686 | +3.73(+0.76%) |
Nov 01, 2019 | 487.70 | 491.64 | 486.52 | 489.05 | 29,418 | +4.12(+0.85%) |
Oct 31, 2019 | 490.93 | 490.93 | 481.95 | 484.93 | 41,642 | -7.08(-1.44%) |
Oct 30, 2019 | 492.89 | 496.57 | 488.34 | 492.00 | 32,250 | -1.00(-0.20%) |
Oct 29, 2019 | 489.94 | 496.11 | 489.46 | 493.00 | 23,048 | +3.04(+0.62%) |
Oct 28, 2019 | 490.43 | 494.60 | 485.77 | 489.96 | 38,587 | +1.07(+0.22%) |
Oct 25, 2019 | 488.69 | 490.92 | 487.24 | 488.89 | 20,491 | +2.90(+0.60%) |
Oct 24, 2019 | 487.09 | 488.31 | 481.91 | 485.99 | 23,363 | -0.24(-0.05%) |
Oct 23, 2019 | 487.47 | 488.71 | 486.20 | 486.23 | 17,265 | -1.09(-0.22%) |
Oct 22, 2019 | 486.72 | 491.91 | 481.86 | 487.32 | 27,204 | +5.57(+1.16%) |
Oct 21, 2019 | 479.19 | 483.99 | 479.19 | 481.75 | 37,302 | +4.00(+0.84%) |
Oct 18, 2019 | 473.92 | 479.54 | 473.37 | 477.75 | 25,563 | +1.42(+0.30%) |
Oct 17, 2019 | 476.57 | 478.48 | 472.99 | 476.33 | 39,379 | +2.33(+0.49%) |
Oct 16, 2019 | 472.33 | 478.23 | 471.02 | 474.00 | 30,429 | +1.54(+0.33%) |
Oct 15, 2019 | 470.98 | 475.45 | 470.98 | 472.47 | 25,406 | +5.94(+1.27%) |
Oct 14, 2019 | 466.50 | 469.73 | 465.30 | 466.52 | 23,053 | -1.72(-0.37%) |
Oct 11, 2019 | 465.50 | 473.87 | 465.50 | 468.25 | 28,708 | +6.90(+1.50%) |
Oct 10, 2019 | 458.59 | 463.81 | 458.59 | 461.35 | 28,539 | +2.18(+0.47%) |
Oct 09, 2019 | 458.78 | 461.35 | 455.71 | 459.17 | 36,653 | +3.24(+0.71%) |
Oct 08, 2019 | 458.07 | 461.09 | 455.63 | 455.93 | 36,191 | -5.03(-1.09%) |
Oct 07, 2019 | 456.42 | 464.40 | 456.42 | 460.95 | 48,150 | +2.45(+0.54%) |
Oct 04, 2019 | 453.07 | 458.78 | 453.07 | 458.50 | 50,619 | +3.32(+0.73%) |
Oct 03, 2019 | 455.73 | 458.40 | 451.49 | 455.18 | 29,455 | -1.34(-0.29%) |
Oct 02, 2019 | 457.37 | 459.28 | 453.00 | 456.52 | 42,539 | -4.55(-0.99%) |
Oct 01, 2019 | 465.97 | 470.16 | 458.79 | 461.06 | 57,387 | -3.78(-0.81%) |
Sep 30, 2019 | 468.15 | 470.39 | 464.17 | 464.85 | 38,569 | -2.33(-0.50%) |
Sep 27, 2019 | 468.05 | 473.18 | 466.55 | 467.17 | 40,779 | +0.90(+0.19%) |
Sep 26, 2019 | 468.30 | 470.91 | 465.47 | 466.28 | 28,012 | -5.52(-1.17%) |
Sep 25, 2019 | 467.06 | 475.15 | 464.83 | 471.80 | 46,860 | +6.97(+1.50%) |
Sep 24, 2019 | 470.32 | 470.42 | 460.90 | 464.83 | 47,591 | -4.39(-0.93%) |
Sep 23, 2019 | 467.76 | 473.65 | 463.60 | 469.21 | 58,349 | +1.74(+0.37%) |
Sep 20, 2019 | 470.84 | 473.50 | 466.38 | 467.48 | 108,441 | -1.75(-0.37%) |
Sep 19, 2019 | 476.20 | 479.23 | 468.55 | 469.23 | 40,367 | -6.21(-1.31%) |
Sep 18, 2019 | 469.41 | 477.42 | 468.10 | 475.44 | 51,963 | +5.03(+1.07%) |
Sep 17, 2019 | 469.12 | 473.26 | 466.77 | 470.42 | 37,840 | -2.04(-0.43%) |
Sep 16, 2019 | 472.19 | 477.09 | 467.26 | 472.46 | 27,535 | -1.43(-0.30%) |
Sep 13, 2019 | 476.12 | 478.11 | 472.83 | 473.89 | 39,258 | +3.30(+0.70%) |
Sep 12, 2019 | 464.90 | 470.76 | 461.63 | 470.58 | 51,173 | +6.18(+1.33%) |
Sep 11, 2019 | 460.84 | 466.40 | 455.55 | 464.41 | 31,941 | +3.77(+0.82%) |
Sep 10, 2019 | 451.61 | 463.44 | 451.30 | 460.64 | 29,299 | +7.54(+1.66%) |
Sep 09, 2019 | 440.43 | 455.05 | 440.38 | 453.10 | 44,609 | +10.89(+2.46%) |
Sep 06, 2019 | 452.20 | 452.20 | 439.33 | 442.21 | 45,077 | -4.07(-0.91%) |
Sep 05, 2019 | 437.72 | 446.91 | 437.72 | 446.28 | 49,859 | +13.39(+3.09%) |
Sep 04, 2019 | 430.47 | 434.23 | 428.84 | 432.89 | 45,456 | +5.02(+1.17%) |