Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 473.44 | 473.56 | 468.87 | 470.01 | 554,900 | -3.77(-0.80%) |
Nov 27, 2019 | 467.24 | 475.87 | 466.33 | 473.78 | 703,700 | +6.47(+1.38%) |
Nov 26, 2019 | 467.30 | 469.47 | 463.94 | 467.31 | 1,555,390 | +1.25(+0.27%) |
Nov 25, 2019 | 471.38 | 472.91 | 464.68 | 466.06 | 1,013,545 | -2.44(-0.52%) |
Nov 22, 2019 | 474.51 | 477.12 | 467.46 | 468.50 | 987,700 | -6.15(-1.30%) |
Nov 21, 2019 | 479.95 | 479.95 | 474.22 | 474.65 | 674,169 | -4.43(-0.92%) |
Nov 20, 2019 | 475.93 | 483.55 | 474.85 | 479.08 | 1,148,169 | +0.11(+0.02%) |
Nov 19, 2019 | 475.91 | 480.52 | 471.27 | 478.97 | 794,772 | +4.90(+1.03%) |
Nov 18, 2019 | 475.17 | 477.45 | 471.44 | 474.07 | 1,150,905 | -1.53(-0.32%) |
Nov 15, 2019 | 482.44 | 485.99 | 473.21 | 475.60 | 842,200 | -4.37(-0.91%) |
Nov 14, 2019 | 479.27 | 480.29 | 476.50 | 479.97 | 861,001 | -0.19(-0.04%) |
Nov 13, 2019 | 474.33 | 482.62 | 472.44 | 480.16 | 1,292,386 | +6.09(+1.28%) |
Nov 12, 2019 | 473.41 | 475.64 | 472.21 | 474.07 | 693,041 | +0.57(+0.12%) |
Nov 11, 2019 | 468.40 | 474.60 | 467.02 | 473.50 | 777,647 | +3.75(+0.80%) |
Nov 08, 2019 | 467.26 | 474.30 | 465.41 | 469.75 | 770,100 | +1.31(+0.28%) |
Nov 07, 2019 | 468.62 | 471.06 | 463.95 | 468.44 | 1,067,596 | -0.59(-0.13%) |
Nov 06, 2019 | 472.72 | 472.72 | 462.99 | 469.03 | 1,228,420 | -4.22(-0.89%) |
Nov 05, 2019 | 474.43 | 474.43 | 467.51 | 473.25 | 1,043,550 | -0.25(-0.05%) |
Nov 04, 2019 | 477.70 | 479.18 | 471.37 | 473.50 | 1,021,122 | -2.98(-0.63%) |
Nov 01, 2019 | 469.97 | 478.07 | 469.05 | 476.48 | 1,144,300 | +8.62(+1.84%) |
Oct 31, 2019 | 468.26 | 469.45 | 462.35 | 467.86 | 1,431,980 | -0.92(-0.20%) |
Oct 30, 2019 | 464.10 | 469.31 | 462.31 | 468.78 | 1,597,279 | +4.71(+1.01%) |
Oct 29, 2019 | 464.01 | 468.99 | 463.19 | 464.07 | 1,054,058 | -3.02(-0.65%) |
Oct 28, 2019 | 465.83 | 470.31 | 465.23 | 467.09 | 1,072,940 | +4.90(+1.06%) |
Oct 25, 2019 | 460.87 | 469.57 | 442.25 | 462.19 | 2,254,000 | +27.12(+6.23%) |
Oct 24, 2019 | 435.11 | 439.05 | 432.64 | 435.07 | 1,037,620 | -0.49(-0.11%) |
Oct 23, 2019 | 436.25 | 439.39 | 434.12 | 435.56 | 914,133 | -1.67(-0.38%) |
Oct 22, 2019 | 437.04 | 441.01 | 435.87 | 437.23 | 1,088,374 | -0.93(-0.21%) |
Oct 21, 2019 | 442.22 | 444.99 | 437.26 | 438.16 | 750,992 | -1.89(-0.43%) |
Oct 18, 2019 | 443.79 | 444.41 | 439.60 | 440.05 | 821,600 | -1.88(-0.43%) |
Oct 17, 2019 | 439.55 | 445.00 | 437.32 | 441.93 | 724,854 | +3.83(+0.87%) |
Oct 16, 2019 | 432.85 | 440.27 | 430.26 | 438.10 | 907,717 | +5.18(+1.20%) |
Oct 15, 2019 | 423.60 | 435.45 | 422.79 | 432.92 | 1,304,401 | +9.96(+2.35%) |
Oct 14, 2019 | 423.89 | 424.69 | 421.92 | 422.96 | 690,356 | -0.20(-0.05%) |
Oct 11, 2019 | 430.22 | 430.72 | 422.88 | 423.16 | 1,235,500 | -3.77(-0.88%) |
Oct 10, 2019 | 428.97 | 430.30 | 424.88 | 426.93 | 704,009 | -2.35(-0.55%) |
Oct 09, 2019 | 431.51 | 431.51 | 427.48 | 429.28 | 625,943 | +1.21(+0.28%) |
Oct 08, 2019 | 426.91 | 430.94 | 423.05 | 428.07 | 1,248,039 | -1.97(-0.46%) |
Oct 07, 2019 | 425.53 | 432.16 | 425.29 | 430.04 | 996,365 | +2.32(+0.54%) |
Oct 04, 2019 | 422.17 | 429.40 | 420.90 | 427.72 | 1,076,600 | +11.05(+2.65%) |
Oct 03, 2019 | 409.01 | 416.96 | 406.70 | 416.67 | 810,061 | +5.92(+1.44%) |
Oct 02, 2019 | 406.00 | 412.92 | 405.80 | 410.75 | 1,199,862 | +5.15(+1.27%) |
Oct 01, 2019 | 412.53 | 415.48 | 405.02 | 405.60 | 1,136,939 | -6.52(-1.58%) |
Sep 30, 2019 | 408.21 | 413.76 | 406.89 | 412.12 | 929,366 | +5.91(+1.45%) |
Sep 27, 2019 | 411.83 | 411.83 | 401.83 | 406.21 | 1,266,300 | -4.79(-1.17%) |
Sep 26, 2019 | 418.45 | 418.75 | 406.16 | 411.00 | 2,123,950 | -5.66(-1.36%) |
Sep 25, 2019 | 417.20 | 418.57 | 414.51 | 416.66 | 1,840,869 | -0.87(-0.21%) |
Sep 24, 2019 | 422.54 | 424.59 | 416.69 | 417.53 | 1,313,003 | -3.98(-0.94%) |
Sep 23, 2019 | 421.69 | 423.51 | 420.14 | 421.51 | 1,148,883 | +1.16(+0.28%) |
Sep 20, 2019 | 426.01 | 427.29 | 419.65 | 420.35 | 3,016,000 | -7.07(-1.65%) |
Sep 19, 2019 | 426.78 | 429.88 | 425.10 | 427.42 | 833,703 | +2.00(+0.47%) |
Sep 18, 2019 | 424.24 | 425.71 | 419.07 | 425.42 | 837,434 | +0.27(+0.06%) |
Sep 17, 2019 | 423.31 | 425.36 | 419.05 | 425.15 | 760,665 | +1.90(+0.45%) |
Sep 16, 2019 | 425.19 | 427.00 | 419.15 | 423.25 | 908,934 | -2.27(-0.53%) |
Sep 13, 2019 | 425.06 | 426.65 | 421.91 | 425.52 | 890,700 | +0.52(+0.12%) |
Sep 12, 2019 | 427.67 | 431.43 | 423.55 | 425.00 | 1,233,897 | +0.00(+0.00%) |
Sep 11, 2019 | 420.18 | 425.79 | 420.18 | 425.00 | 750,663 | +3.66(+0.87%) |
Sep 10, 2019 | 418.97 | 423.92 | 415.97 | 421.34 | 1,367,686 | +1.56(+0.37%) |
Sep 09, 2019 | 425.99 | 427.11 | 417.66 | 419.78 | 1,192,854 | -5.94(-1.40%) |
Sep 06, 2019 | 423.12 | 427.90 | 421.02 | 425.72 | 973,700 | +3.67(+0.87%) |
Sep 05, 2019 | 424.75 | 428.95 | 420.31 | 422.05 | 1,113,371 | +2.58(+0.62%) |
Sep 04, 2019 | 415.38 | 420.26 | 415.22 | 419.47 | 1,492,852 | +7.66(+1.86%) |