Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 595.67 | 600.68 | 595.42 | 597.29 | 0 | -0.58(-0.10%) |
Nov 28, 2019 | 596.81 | 597.97 | 596.15 | 597.87 | 0 | -0.50(-0.08%) |
Nov 27, 2019 | 599.34 | 599.92 | 597.32 | 598.37 | 0 | +0.78(+0.13%) |
Nov 26, 2019 | 596.74 | 598.40 | 594.55 | 597.59 | 0 | +0.93(+0.16%) |
Nov 25, 2019 | 594.93 | 597.54 | 594.87 | 596.66 | 0 | +3.95(+0.67%) |
Nov 22, 2019 | 591.15 | 594.45 | 590.95 | 592.71 | 0 | +2.86(+0.48%) |
Nov 21, 2019 | 589.90 | 591.75 | 587.47 | 589.85 | 0 | -4.31(-0.73%) |
Nov 20, 2019 | 594.49 | 594.61 | 591.43 | 594.16 | 0 | -2.51(-0.42%) |
Nov 19, 2019 | 598.96 | 602.37 | 595.51 | 596.67 | 0 | -1.50(-0.25%) |
Nov 18, 2019 | 599.62 | 599.96 | 595.99 | 598.17 | 0 | -0.79(-0.13%) |
Nov 15, 2019 | 598.06 | 599.13 | 595.04 | 598.96 | 0 | +3.70(+0.62%) |
Nov 14, 2019 | 596.14 | 598.31 | 595.26 | 595.26 | 0 | -2.30(-0.38%) |
Nov 13, 2019 | 597.36 | 598.40 | 594.92 | 597.56 | 0 | -1.47(-0.25%) |
Nov 12, 2019 | 597.80 | 600.35 | 597.26 | 599.03 | 0 | +2.64(+0.44%) |
Nov 11, 2019 | 595.46 | 597.57 | 594.76 | 596.39 | 0 | -0.11(-0.02%) |
Nov 08, 2019 | 595.29 | 597.71 | 595.16 | 596.50 | 0 | -0.61(-0.10%) |
Nov 07, 2019 | 597.33 | 597.66 | 595.34 | 597.11 | 0 | +2.18(+0.37%) |
Nov 06, 2019 | 591.31 | 595.68 | 591.30 | 594.93 | 0 | +4.28(+0.72%) |
Nov 05, 2019 | 585.82 | 590.92 | 585.69 | 590.65 | 0 | +5.10(+0.87%) |
Nov 04, 2019 | 583.05 | 587.14 | 582.60 | 585.55 | 0 | +4.77(+0.82%) |
Nov 01, 2019 | 578.25 | 582.41 | 578.11 | 580.78 | 0 | +4.15(+0.72%) |
Oct 31, 2019 | 582.22 | 582.61 | 575.56 | 576.63 | 0 | -4.98(-0.86%) |
Oct 30, 2019 | 580.74 | 582.28 | 578.31 | 581.61 | 0 | -0.21(-0.04%) |
Oct 29, 2019 | 584.12 | 584.12 | 580.47 | 581.82 | 0 | -1.86(-0.32%) |
Oct 28, 2019 | 582.96 | 585.25 | 581.24 | 583.68 | 0 | -0.13(-0.02%) |
Oct 25, 2019 | 582.88 | 583.81 | 580.03 | 583.81 | 0 | +1.44(+0.25%) |
Oct 24, 2019 | 577.96 | 582.50 | 577.96 | 582.37 | 0 | +6.40(+1.11%) |
Oct 23, 2019 | 573.77 | 577.10 | 573.15 | 575.97 | 0 | -0.44(-0.08%) |
Oct 22, 2019 | 576.02 | 576.90 | 573.65 | 576.41 | 0 | +0.49(+0.09%) |
Oct 21, 2019 | 573.42 | 576.60 | 572.88 | 575.92 | 0 | +3.20(+0.56%) |
Oct 18, 2019 | 575.37 | 575.82 | 571.63 | 572.72 | 0 | -3.55(-0.62%) |
Oct 17, 2019 | 575.52 | 579.88 | 575.28 | 576.27 | 0 | -0.59(-0.10%) |
Oct 16, 2019 | 579.47 | 581.59 | 576.71 | 576.86 | 0 | -3.01(-0.52%) |
Oct 15, 2019 | 579.25 | 581.07 | 576.29 | 579.87 | 0 | +4.66(+0.81%) |
Oct 14, 2019 | 574.65 | 575.96 | 571.75 | 575.21 | 0 | -2.21(-0.38%) |
Oct 11, 2019 | 569.59 | 577.42 | 568.83 | 577.42 | 0 | +9.05(+1.59%) |
Oct 10, 2019 | 566.46 | 569.05 | 559.74 | 568.37 | 0 | +2.62(+0.46%) |
Oct 09, 2019 | 562.88 | 567.61 | 561.48 | 565.75 | 0 | +3.03(+0.54%) |
Oct 08, 2019 | 570.16 | 570.77 | 562.72 | 562.72 | 0 | -6.88(-1.21%) |
Oct 07, 2019 | 564.18 | 569.91 | 563.78 | 569.60 | 0 | +5.01(+0.89%) |
Oct 04, 2019 | 560.66 | 564.59 | 559.12 | 564.59 | 0 | +6.09(+1.09%) |
Oct 03, 2019 | 556.88 | 560.48 | 553.85 | 558.50 | 0 | +0.49(+0.09%) |
Oct 02, 2019 | 573.10 | 573.10 | 558.01 | 558.01 | 0 | -15.88(-2.77%) |
Oct 01, 2019 | 582.65 | 584.29 | 573.40 | 573.89 | 0 | -6.34(-1.09%) |
Sep 30, 2019 | 577.12 | 580.49 | 576.51 | 580.23 | 0 | +1.92(+0.33%) |
Sep 27, 2019 | 577.86 | 580.04 | 576.90 | 578.31 | 0 | +0.59(+0.10%) |
Sep 26, 2019 | 573.18 | 579.14 | 572.92 | 577.72 | 0 | +4.30(+0.75%) |
Sep 25, 2019 | 572.07 | 573.42 | 567.33 | 573.42 | 0 | -1.42(-0.25%) |
Sep 24, 2019 | 575.41 | 576.65 | 574.77 | 574.84 | 0 | +0.17(+0.03%) |
Sep 23, 2019 | 575.96 | 576.94 | 572.00 | 574.67 | 0 | -2.77(-0.48%) |
Sep 20, 2019 | 579.16 | 580.52 | 577.41 | 577.44 | 0 | -1.64(-0.28%) |
Sep 19, 2019 | 575.47 | 579.51 | 575.47 | 579.08 | 0 | +2.39(+0.41%) |
Sep 18, 2019 | 574.53 | 578.19 | 574.22 | 576.69 | 0 | +1.76(+0.31%) |
Sep 17, 2019 | 573.22 | 575.46 | 572.43 | 574.93 | 0 | +1.47(+0.26%) |
Sep 16, 2019 | 575.03 | 575.56 | 572.78 | 573.46 | 0 | -3.37(-0.58%) |
Sep 13, 2019 | 574.36 | 577.68 | 573.54 | 576.83 | 0 | +3.66(+0.64%) |
Sep 11, 2019 | 573.17 | 573.17 | 573.17 | 573.17 | 0 | +4.68(+0.82%) |
Sep 10, 2019 | 569.06 | 569.28 | 566.18 | 568.49 | 0 | +0.36(+0.06%) |
Sep 09, 2019 | 570.59 | 570.70 | 567.14 | 568.13 | 0 | -1.71(-0.30%) |
Sep 06, 2019 | 568.52 | 570.39 | 567.73 | 569.84 | 0 | +0.74(+0.13%) |
Sep 05, 2019 | 567.48 | 569.10 | 566.06 | 569.10 | 0 | +5.64(+1.00%) |
Sep 04, 2019 | 563.17 | 564.96 | 561.48 | 563.46 | 0 | +4.45(+0.80%) |
Sep 03, 2019 | 558.73 | 559.78 | 556.48 | 559.01 | 0 | -0.70(-0.13%) |