Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 365.33 | 366.12 | 364.01 | 364.01 | 1,399,175 | -1.81(-0.49%) |
Nov 27, 2019 | 367.77 | 369.63 | 364.63 | 365.82 | 4,176,904 | -3.98(-1.08%) |
Nov 26, 2019 | 371.45 | 372.55 | 369.16 | 369.80 | 2,876,165 | -1.12(-0.30%) |
Nov 25, 2019 | 370.32 | 372.09 | 367.02 | 370.92 | 3,344,142 | +1.78(+0.48%) |
Nov 22, 2019 | 366.09 | 371.34 | 364.44 | 369.14 | 3,938,997 | +4.87(+1.34%) |
Nov 21, 2019 | 367.56 | 368.57 | 364.09 | 364.27 | 2,717,671 | -4.44(-1.20%) |
Nov 20, 2019 | 363.83 | 368.80 | 363.59 | 368.72 | 3,797,230 | +3.89(+1.07%) |
Nov 19, 2019 | 371.30 | 372.61 | 359.47 | 364.83 | 6,709,610 | -2.45(-0.67%) |
Nov 18, 2019 | 369.47 | 373.38 | 365.72 | 367.27 | 3,846,599 | -2.21(-0.60%) |
Nov 15, 2019 | 367.81 | 371.27 | 367.12 | 369.48 | 5,529,403 | +4.22(+1.15%) |
Nov 14, 2019 | 360.95 | 366.30 | 359.34 | 365.27 | 5,371,404 | +4.91(+1.36%) |
Nov 13, 2019 | 359.73 | 364.45 | 358.98 | 360.36 | 3,498,815 | -0.38(-0.10%) |
Nov 12, 2019 | 364.32 | 364.94 | 357.88 | 360.73 | 5,804,195 | -4.06(-1.11%) |
Nov 11, 2019 | 346.98 | 367.56 | 343.52 | 364.79 | 11,551,796 | +15.87(+4.55%) |
Nov 08, 2019 | 354.29 | 354.89 | 348.48 | 348.92 | 3,239,761 | -6.27(-1.77%) |
Nov 07, 2019 | 354.01 | 357.27 | 352.95 | 355.20 | 2,849,145 | +5.14(+1.47%) |
Nov 06, 2019 | 354.67 | 355.20 | 349.00 | 350.05 | 3,856,935 | -4.05(-1.14%) |
Nov 05, 2019 | 351.08 | 357.39 | 349.06 | 354.10 | 5,529,877 | +7.12(+2.05%) |
Nov 04, 2019 | 342.41 | 347.34 | 342.01 | 346.99 | 3,719,479 | +5.83(+1.71%) |
Nov 01, 2019 | 336.61 | 341.16 | 335.53 | 341.16 | 3,579,921 | +5.22(+1.55%) |
Oct 31, 2019 | 340.67 | 342.02 | 335.48 | 335.94 | 3,911,899 | -6.08(-1.78%) |
Oct 30, 2019 | 342.58 | 345.91 | 339.26 | 342.02 | 4,044,045 | -2.84(-0.82%) |
Oct 29, 2019 | 336.22 | 345.63 | 335.26 | 344.85 | 6,184,893 | +7.96(+2.36%) |
Oct 28, 2019 | 337.51 | 340.95 | 335.52 | 336.90 | 3,272,091 | +1.04(+0.31%) |
Oct 25, 2019 | 338.91 | 339.36 | 334.94 | 335.86 | 4,105,966 | -4.66(-1.37%) |
Oct 24, 2019 | 337.71 | 341.70 | 333.82 | 340.52 | 5,477,718 | +4.00(+1.19%) |
Oct 23, 2019 | 340.97 | 346.70 | 332.57 | 336.52 | 11,120,613 | +3.46(+1.04%) |
Oct 22, 2019 | 332.14 | 337.49 | 330.55 | 333.06 | 8,061,148 | +5.87(+1.79%) |
Oct 21, 2019 | 329.00 | 330.33 | 320.61 | 327.19 | 15,717,734 | -12.79(-3.76%) |
Oct 18, 2019 | 364.69 | 365.04 | 339.98 | 339.98 | 13,728,782 | -24.77(-6.79%) |
Oct 17, 2019 | 368.07 | 369.43 | 364.75 | 364.75 | 2,430,801 | -3.33(-0.90%) |
Oct 16, 2019 | 365.89 | 373.01 | 364.93 | 368.08 | 3,726,364 | +1.45(+0.40%) |
Oct 15, 2019 | 368.23 | 369.17 | 366.20 | 366.63 | 2,895,169 | -2.19(-0.59%) |
Oct 14, 2019 | 369.88 | 374.28 | 368.33 | 368.82 | 2,162,970 | -1.72(-0.46%) |
Oct 11, 2019 | 368.64 | 372.54 | 365.76 | 370.54 | 4,020,366 | +3.87(+1.06%) |
Oct 10, 2019 | 369.33 | 370.17 | 366.00 | 366.67 | 2,793,287 | -3.91(-1.06%) |
Oct 09, 2019 | 371.61 | 373.45 | 369.14 | 370.58 | 2,825,531 | +0.85(+0.23%) |
Oct 08, 2019 | 366.71 | 372.93 | 364.33 | 369.73 | 4,098,839 | -2.41(-0.65%) |
Oct 07, 2019 | 369.69 | 373.73 | 368.70 | 372.14 | 1,976,005 | +0.83(+0.22%) |
Oct 04, 2019 | 367.90 | 371.74 | 367.38 | 371.31 | 2,036,996 | +3.59(+0.98%) |
Oct 03, 2019 | 361.93 | 367.90 | 358.99 | 367.72 | 2,751,128 | +4.66(+1.28%) |
Oct 02, 2019 | 367.51 | 368.63 | 359.52 | 363.07 | 3,779,888 | -7.49(-2.02%) |
Oct 01, 2019 | 377.24 | 378.38 | 370.25 | 370.56 | 2,985,954 | -5.46(-1.45%) |
Sep 30, 2019 | 377.94 | 379.29 | 372.29 | 376.02 | 3,248,957 | -2.36(-0.62%) |
Sep 27, 2019 | 383.65 | 385.14 | 376.85 | 378.39 | 2,764,394 | -3.98(-1.04%) |
Sep 26, 2019 | 382.58 | 383.69 | 378.85 | 382.37 | 2,564,126 | +0.68(+0.18%) |
Sep 25, 2019 | 380.41 | 386.43 | 378.62 | 381.69 | 4,838,524 | +4.50(+1.19%) |
Sep 24, 2019 | 375.11 | 377.43 | 370.93 | 377.19 | 3,635,769 | +4.57(+1.23%) |
Sep 23, 2019 | 372.21 | 375.66 | 370.05 | 372.62 | 3,097,740 | -2.33(-0.62%) |
Sep 20, 2019 | 379.62 | 380.24 | 373.50 | 374.96 | 6,934,004 | -4.99(-1.31%) |
Sep 19, 2019 | 381.63 | 383.98 | 378.43 | 379.95 | 3,062,265 | -1.95(-0.51%) |
Sep 18, 2019 | 378.77 | 382.22 | 375.36 | 381.90 | 4,291,388 | +2.18(+0.58%) |
Sep 17, 2019 | 373.99 | 380.81 | 373.39 | 379.71 | 3,336,243 | +5.29(+1.41%) |
Sep 16, 2019 | 373.72 | 377.17 | 370.62 | 374.42 | 3,090,641 | -0.90(-0.24%) |
Sep 13, 2019 | 372.98 | 377.29 | 372.64 | 375.32 | 3,671,794 | +4.08(+1.10%) |
Sep 12, 2019 | 379.23 | 379.51 | 369.94 | 371.24 | 4,548,126 | -7.22(-1.91%) |
Sep 11, 2019 | 364.43 | 379.02 | 363.70 | 378.47 | 8,526,945 | +13.29(+3.64%) |
Sep 10, 2019 | 354.81 | 365.17 | 354.36 | 365.17 | 4,600,514 | +10.58(+2.99%) |
Sep 09, 2019 | 353.80 | 356.71 | 350.59 | 354.59 | 4,232,375 | -4.17(-1.16%) |
Sep 06, 2019 | 357.39 | 360.65 | 354.93 | 358.76 | 3,058,226 | +2.67(+0.75%) |
Sep 05, 2019 | 355.93 | 360.45 | 354.94 | 356.09 | 3,687,858 | +3.73(+1.06%) |
Sep 04, 2019 | 353.50 | 353.85 | 350.29 | 352.37 | 2,785,202 | +2.09(+0.60%) |