Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 584.67 | 589.58 | 582.34 | 588.88 | 262,880 | +7.94(+1.37%) |
Nov 27, 2019 | 588.88 | 590.51 | 580.47 | 580.94 | 406,057 | -11.90(-2.01%) |
Nov 26, 2019 | 595.41 | 597.75 | 590.51 | 592.84 | 346,202 | -3.03(-0.51%) |
Nov 25, 2019 | 610.12 | 610.12 | 595.64 | 595.88 | 414,345 | -21.94(-3.55%) |
Nov 22, 2019 | 614.08 | 628.02 | 613.38 | 617.82 | 441,331 | -1.63(-0.26%) |
Nov 21, 2019 | 616.88 | 624.82 | 615.48 | 619.45 | 552,252 | +4.43(+0.72%) |
Nov 20, 2019 | 608.48 | 628.32 | 603.11 | 615.02 | 710,996 | +10.97(+1.82%) |
Nov 19, 2019 | 599.85 | 610.82 | 599.61 | 604.05 | 477,641 | -3.03(-0.50%) |
Nov 18, 2019 | 610.35 | 618.05 | 603.35 | 607.08 | 527,752 | -2.57(-0.42%) |
Nov 15, 2019 | 610.58 | 616.18 | 608.48 | 609.65 | 412,501 | -11.44(-1.84%) |
Nov 14, 2019 | 626.69 | 632.52 | 619.92 | 621.09 | 403,524 | +0.23(+0.04%) |
Nov 13, 2019 | 626.45 | 627.85 | 617.82 | 620.85 | 463,470 | +0.93(+0.15%) |
Nov 12, 2019 | 623.65 | 626.69 | 613.62 | 619.92 | 440,907 | -5.37(-0.86%) |
Nov 11, 2019 | 631.82 | 634.62 | 624.35 | 625.29 | 260,136 | +2.80(+0.45%) |
Nov 08, 2019 | 633.92 | 638.59 | 622.49 | 622.49 | 401,571 | -7.70(-1.22%) |
Nov 07, 2019 | 626.45 | 635.56 | 617.58 | 630.19 | 509,750 | -6.07(-0.95%) |
Nov 06, 2019 | 634.16 | 645.59 | 633.92 | 636.26 | 470,840 | +3.73(+0.59%) |
Nov 05, 2019 | 630.19 | 638.12 | 628.32 | 632.52 | 454,677 | -0.47(-0.07%) |
Nov 04, 2019 | 631.59 | 636.26 | 628.55 | 632.99 | 495,880 | -11.67(-1.81%) |
Nov 01, 2019 | 654.00 | 657.26 | 644.66 | 644.66 | 489,398 | -17.97(-2.71%) |
Oct 31, 2019 | 657.96 | 674.07 | 656.80 | 662.63 | 572,053 | -0.47(-0.07%) |
Oct 30, 2019 | 669.17 | 680.60 | 659.83 | 663.10 | 497,803 | -9.34(-1.39%) |
Oct 29, 2019 | 660.53 | 673.13 | 657.96 | 672.43 | 456,476 | +15.40(+2.34%) |
Oct 28, 2019 | 667.53 | 668.00 | 654.70 | 657.03 | 431,721 | -21.01(-3.10%) |
Oct 25, 2019 | 704.41 | 705.11 | 676.40 | 678.04 | 593,471 | -15.64(-2.25%) |
Oct 24, 2019 | 699.04 | 708.85 | 692.74 | 693.67 | 637,111 | -20.54(-2.88%) |
Oct 23, 2019 | 723.55 | 726.35 | 713.98 | 714.21 | 384,730 | -3.74(-0.52%) |
Oct 22, 2019 | 694.37 | 718.88 | 690.64 | 717.95 | 500,263 | +16.57(+2.36%) |
Oct 21, 2019 | 710.01 | 715.85 | 700.21 | 701.38 | 361,346 | -18.67(-2.59%) |
Oct 18, 2019 | 703.24 | 731.02 | 699.27 | 720.05 | 659,952 | +19.84(+2.83%) |
Oct 17, 2019 | 692.97 | 708.38 | 689.94 | 700.21 | 415,523 | -5.14(-0.73%) |
Oct 16, 2019 | 707.21 | 712.35 | 700.44 | 705.34 | 575,026 | +4.90(+0.70%) |
Oct 15, 2019 | 721.45 | 722.38 | 695.31 | 700.44 | 771,519 | -27.31(-3.75%) |
Oct 14, 2019 | 731.02 | 733.12 | 720.98 | 727.75 | 427,300 | -0.70(-0.10%) |
Oct 11, 2019 | 731.25 | 732.18 | 709.54 | 728.45 | 1,067,312 | -28.24(-3.73%) |
Oct 10, 2019 | 773.73 | 776.07 | 747.59 | 756.69 | 671,901 | -17.27(-2.23%) |
Oct 09, 2019 | 777.00 | 784.70 | 763.46 | 773.96 | 644,475 | -24.04(-3.01%) |
Oct 08, 2019 | 777.93 | 799.40 | 767.90 | 798.00 | 941,206 | +34.08(+4.46%) |
Oct 07, 2019 | 763.46 | 767.43 | 745.49 | 763.93 | 585,580 | +7.70(+1.02%) |
Oct 04, 2019 | 779.33 | 780.97 | 753.04 | 756.23 | 615,887 | -33.38(-4.23%) |
Oct 03, 2019 | 817.84 | 847.72 | 789.37 | 789.60 | 883,045 | -27.54(-3.37%) |
Oct 02, 2019 | 793.10 | 830.68 | 793.10 | 817.14 | 933,574 | +40.14(+5.17%) |
Oct 01, 2019 | 750.62 | 781.20 | 737.55 | 777.00 | 832,215 | +18.21(+2.40%) |
Sep 30, 2019 | 772.10 | 776.30 | 754.83 | 758.79 | 444,729 | -20.54(-2.64%) |
Sep 27, 2019 | 748.99 | 796.11 | 747.59 | 779.33 | 862,233 | +27.31(+3.63%) |
Sep 26, 2019 | 746.89 | 769.06 | 745.26 | 752.02 | 541,377 | +8.17(+1.10%) |
Sep 25, 2019 | 772.10 | 791.24 | 737.79 | 743.86 | 637,621 | -25.56(-3.32%) |
Sep 24, 2019 | 730.19 | 779.17 | 725.55 | 769.42 | 1,018,680 | +29.25(+3.95%) |
Sep 23, 2019 | 742.50 | 749.23 | 733.44 | 740.17 | 431,202 | +0.46(+0.06%) |
Sep 20, 2019 | 714.88 | 748.07 | 713.02 | 739.71 | 550,369 | +21.59(+3.01%) |
Sep 19, 2019 | 717.43 | 722.07 | 704.66 | 718.12 | 506,290 | -3.02(-0.42%) |
Sep 18, 2019 | 724.62 | 748.21 | 720.21 | 721.14 | 580,826 | +0.70(+0.10%) |
Sep 17, 2019 | 730.43 | 734.84 | 719.75 | 720.45 | 461,471 | -9.98(-1.37%) |
Sep 16, 2019 | 734.37 | 736.69 | 726.02 | 730.43 | 635,169 | +10.21(+1.42%) |
Sep 13, 2019 | 715.34 | 723.46 | 711.16 | 720.21 | 452,576 | +7.89(+1.11%) |
Sep 12, 2019 | 708.38 | 715.80 | 696.31 | 712.32 | 656,077 | -9.52(-1.32%) |
Sep 11, 2019 | 738.55 | 743.19 | 720.45 | 721.84 | 537,269 | -19.96(-2.69%) |
Sep 10, 2019 | 747.60 | 762.22 | 741.57 | 741.80 | 649,656 | +6.27(+0.85%) |
Sep 09, 2019 | 724.16 | 746.90 | 723.46 | 735.53 | 503,325 | +5.11(+0.70%) |
Sep 06, 2019 | 725.32 | 735.76 | 724.62 | 730.43 | 539,658 | +1.86(+0.25%) |
Sep 05, 2019 | 745.98 | 747.14 | 722.30 | 728.57 | 836,924 | -42.48(-5.51%) |
Sep 04, 2019 | 783.11 | 788.92 | 768.96 | 771.04 | 562,427 | -33.65(-4.18%) |