Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 601.78 | 603.14 | 595.62 | 600.28 | 6,944 | -0.95(-0.16%) |
Nov 27, 2019 | 598.26 | 601.23 | 595.67 | 601.23 | 19,465 | +4.84(+0.81%) |
Nov 26, 2019 | 599.70 | 604.05 | 595.23 | 596.39 | 17,464 | -3.31(-0.55%) |
Nov 25, 2019 | 598.67 | 601.13 | 595.89 | 599.70 | 24,650 | +1.73(+0.29%) |
Nov 22, 2019 | 597.79 | 602.33 | 594.38 | 597.97 | 27,357 | +0.17(+0.03%) |
Nov 21, 2019 | 599.03 | 600.65 | 591.42 | 597.79 | 24,314 | -0.31(-0.05%) |
Nov 20, 2019 | 605.48 | 606.70 | 598.11 | 598.11 | 21,340 | -9.49(-1.56%) |
Nov 19, 2019 | 601.45 | 613.23 | 601.45 | 607.59 | 24,883 | +6.43(+1.07%) |
Nov 18, 2019 | 599.21 | 601.18 | 598.32 | 601.17 | 12,124 | +2.09(+0.35%) |
Nov 15, 2019 | 601.84 | 605.67 | 598.67 | 599.08 | 22,727 | -1.62(-0.27%) |
Nov 14, 2019 | 593.79 | 600.70 | 589.57 | 600.70 | 23,153 | +5.80(+0.97%) |
Nov 13, 2019 | 596.28 | 596.74 | 591.43 | 594.91 | 14,403 | -0.18(-0.03%) |
Nov 12, 2019 | 600.49 | 604.37 | 595.09 | 595.09 | 24,451 | -5.46(-0.91%) |
Nov 11, 2019 | 603.82 | 604.15 | 598.62 | 600.55 | 17,727 | -3.40(-0.56%) |
Nov 08, 2019 | 598.10 | 603.95 | 598.10 | 603.95 | 13,783 | +3.73(+0.62%) |
Nov 07, 2019 | 600.80 | 603.31 | 596.95 | 600.23 | 17,791 | +2.06(+0.34%) |
Nov 06, 2019 | 606.27 | 608.63 | 597.46 | 598.17 | 25,808 | -7.35(-1.21%) |
Nov 05, 2019 | 602.69 | 614.65 | 602.69 | 605.51 | 28,092 | +4.10(+0.68%) |
Nov 04, 2019 | 603.53 | 607.95 | 599.64 | 601.41 | 26,521 | +0.06(+0.01%) |
Nov 01, 2019 | 599.97 | 605.14 | 598.55 | 601.35 | 24,726 | +2.93(+0.49%) |
Oct 31, 2019 | 597.69 | 599.29 | 594.71 | 598.42 | 31,559 | +0.68(+0.11%) |
Oct 30, 2019 | 613.86 | 614.37 | 588.33 | 597.74 | 28,877 | -14.63(-2.39%) |
Oct 29, 2019 | 617.67 | 619.89 | 611.81 | 612.37 | 16,797 | -5.06(-0.82%) |
Oct 28, 2019 | 619.12 | 624.72 | 615.24 | 617.43 | 22,361 | -0.32(-0.05%) |
Oct 25, 2019 | 615.38 | 619.90 | 613.72 | 617.75 | 28,830 | +1.30(+0.21%) |
Oct 24, 2019 | 619.32 | 619.32 | 614.69 | 616.45 | 19,740 | -0.68(-0.11%) |
Oct 23, 2019 | 617.97 | 619.08 | 615.24 | 617.14 | 24,196 | -0.63(-0.10%) |
Oct 22, 2019 | 619.34 | 623.50 | 615.24 | 617.76 | 21,482 | +0.01(+0.00%) |
Oct 21, 2019 | 613.63 | 617.75 | 612.29 | 617.75 | 20,662 | +7.13(+1.17%) |
Oct 18, 2019 | 610.47 | 613.14 | 604.46 | 610.62 | 20,517 | -1.13(-0.18%) |
Oct 17, 2019 | 611.20 | 615.03 | 609.26 | 611.76 | 21,065 | +2.32(+0.38%) |
Oct 16, 2019 | 609.42 | 613.06 | 606.84 | 609.44 | 15,321 | -1.03(-0.17%) |
Oct 15, 2019 | 610.88 | 613.37 | 609.36 | 610.46 | 24,611 | +1.99(+0.33%) |
Oct 14, 2019 | 612.88 | 614.43 | 606.79 | 608.47 | 25,265 | -4.25(-0.69%) |
Oct 11, 2019 | 613.13 | 616.33 | 610.16 | 612.72 | 26,572 | +3.41(+0.56%) |
Oct 10, 2019 | 612.97 | 613.58 | 606.18 | 609.31 | 16,468 | -4.80(-0.78%) |
Oct 09, 2019 | 614.44 | 617.10 | 608.84 | 614.11 | 12,986 | +1.58(+0.26%) |
Oct 08, 2019 | 623.42 | 626.69 | 610.13 | 612.53 | 19,363 | -14.33(-2.29%) |
Oct 07, 2019 | 629.51 | 632.04 | 624.74 | 626.86 | 19,397 | -4.10(-0.65%) |
Oct 04, 2019 | 623.16 | 633.16 | 619.97 | 630.96 | 27,838 | +9.70(+1.56%) |
Oct 03, 2019 | 622.55 | 622.55 | 615.63 | 621.26 | 15,130 | -1.30(-0.21%) |
Oct 02, 2019 | 626.06 | 626.06 | 618.31 | 622.55 | 14,277 | -7.14(-1.13%) |
Oct 01, 2019 | 629.99 | 634.26 | 627.24 | 629.70 | 21,595 | +0.52(+0.08%) |
Sep 30, 2019 | 623.32 | 634.93 | 623.32 | 629.17 | 24,691 | +6.45(+1.04%) |
Sep 27, 2019 | 638.95 | 638.95 | 622.73 | 622.73 | 14,551 | -14.70(-2.31%) |
Sep 26, 2019 | 643.87 | 643.87 | 635.39 | 637.42 | 16,678 | -2.80(-0.44%) |
Sep 25, 2019 | 646.48 | 648.65 | 637.71 | 640.22 | 16,806 | -5.53(-0.86%) |
Sep 24, 2019 | 648.29 | 652.76 | 645.75 | 645.75 | 23,082 | +1.18(+0.18%) |
Sep 23, 2019 | 639.83 | 646.95 | 639.83 | 644.58 | 33,497 | +1.52(+0.24%) |
Sep 20, 2019 | 643.86 | 647.15 | 639.65 | 643.06 | 44,709 | -1.05(-0.16%) |
Sep 19, 2019 | 659.86 | 659.86 | 639.49 | 644.11 | 31,582 | -14.18(-2.15%) |
Sep 18, 2019 | 655.11 | 660.61 | 649.98 | 658.29 | 24,067 | +2.67(+0.41%) |
Sep 17, 2019 | 649.88 | 658.85 | 649.88 | 655.61 | 20,263 | +4.89(+0.75%) |
Sep 16, 2019 | 663.55 | 664.07 | 648.25 | 650.72 | 22,702 | -13.91(-2.09%) |
Sep 13, 2019 | 662.03 | 667.53 | 656.42 | 664.63 | 16,133 | +3.48(+0.53%) |
Sep 12, 2019 | 667.64 | 667.64 | 659.49 | 661.15 | 18,672 | -6.23(-0.93%) |
Sep 11, 2019 | 660.88 | 667.38 | 658.38 | 667.38 | 18,483 | +6.33(+0.96%) |
Sep 10, 2019 | 676.48 | 676.48 | 657.46 | 661.06 | 35,579 | -15.91(-2.35%) |
Sep 09, 2019 | 672.75 | 681.92 | 668.09 | 676.97 | 26,898 | +7.06(+1.05%) |
Sep 06, 2019 | 669.92 | 674.39 | 662.03 | 669.91 | 31,107 | -2.46(-0.37%) |
Sep 05, 2019 | 673.94 | 675.98 | 669.53 | 672.37 | 18,492 | +3.77(+0.56%) |
Sep 04, 2019 | 669.72 | 671.72 | 664.36 | 668.60 | 34,824 | +3.67(+0.55%) |