Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 345.00 | 347.19 | 341.46 | 341.99 | 93,300 | -4.49(-1.30%) |
Nov 27, 2019 | 343.44 | 346.58 | 341.42 | 346.48 | 312,100 | +4.63(+1.35%) |
Nov 26, 2019 | 341.49 | 347.02 | 340.33 | 341.85 | 1,935,661 | +0.97(+0.28%) |
Nov 25, 2019 | 351.00 | 351.52 | 340.67 | 340.88 | 328,126 | -8.88(-2.54%) |
Nov 22, 2019 | 347.89 | 350.73 | 343.47 | 349.76 | 359,900 | +3.44(+0.99%) |
Nov 21, 2019 | 345.77 | 347.40 | 341.07 | 346.32 | 293,084 | -0.14(-0.04%) |
Nov 20, 2019 | 346.69 | 350.25 | 343.99 | 346.46 | 459,840 | +0.19(+0.05%) |
Nov 19, 2019 | 346.10 | 351.40 | 346.08 | 346.27 | 374,267 | +0.60(+0.17%) |
Nov 18, 2019 | 344.75 | 346.24 | 343.31 | 345.67 | 213,950 | +1.20(+0.35%) |
Nov 15, 2019 | 345.31 | 348.59 | 344.03 | 344.47 | 277,100 | +1.27(+0.37%) |
Nov 14, 2019 | 343.55 | 345.67 | 341.52 | 343.20 | 191,658 | -0.14(-0.04%) |
Nov 13, 2019 | 342.36 | 345.74 | 342.13 | 343.34 | 228,516 | +0.67(+0.20%) |
Nov 12, 2019 | 342.54 | 347.02 | 341.74 | 342.67 | 197,808 | +0.24(+0.07%) |
Nov 11, 2019 | 339.88 | 344.59 | 339.57 | 342.43 | 306,788 | +1.62(+0.48%) |
Nov 08, 2019 | 336.25 | 344.31 | 335.07 | 340.81 | 383,600 | +2.96(+0.88%) |
Nov 07, 2019 | 342.14 | 344.05 | 336.72 | 337.85 | 264,717 | -1.58(-0.47%) |
Nov 06, 2019 | 338.40 | 340.57 | 336.95 | 339.43 | 250,822 | +2.38(+0.71%) |
Nov 05, 2019 | 336.45 | 337.77 | 332.20 | 337.05 | 181,119 | +0.89(+0.26%) |
Nov 04, 2019 | 338.16 | 338.42 | 334.06 | 336.16 | 170,216 | +0.01(+0.00%) |
Nov 01, 2019 | 330.70 | 336.50 | 330.70 | 336.15 | 196,600 | +6.55(+1.99%) |
Oct 31, 2019 | 335.42 | 335.42 | 328.02 | 329.60 | 189,859 | -6.47(-1.93%) |
Oct 30, 2019 | 329.76 | 336.28 | 328.49 | 336.07 | 240,880 | +6.47(+1.96%) |
Oct 29, 2019 | 327.74 | 331.74 | 327.63 | 329.60 | 145,169 | +1.16(+0.35%) |
Oct 28, 2019 | 327.24 | 330.74 | 327.24 | 328.44 | 176,170 | +1.40(+0.43%) |
Oct 25, 2019 | 333.14 | 333.37 | 326.70 | 327.04 | 204,000 | -6.54(-1.96%) |
Oct 24, 2019 | 329.35 | 336.52 | 325.87 | 333.58 | 273,905 | +6.52(+1.99%) |
Oct 23, 2019 | 321.50 | 330.67 | 315.27 | 327.06 | 624,423 | +15.41(+4.94%) |
Oct 22, 2019 | 320.63 | 322.35 | 310.96 | 311.65 | 326,729 | -10.28(-3.19%) |
Oct 21, 2019 | 321.29 | 322.08 | 318.05 | 321.93 | 166,538 | +2.01(+0.63%) |
Oct 18, 2019 | 321.11 | 321.29 | 318.41 | 319.92 | 219,800 | -1.19(-0.37%) |
Oct 17, 2019 | 323.32 | 323.95 | 320.42 | 321.11 | 273,826 | -0.75(-0.23%) |
Oct 16, 2019 | 325.78 | 326.18 | 321.67 | 321.86 | 175,488 | -4.28(-1.31%) |
Oct 15, 2019 | 324.71 | 327.72 | 324.20 | 326.14 | 200,965 | +1.55(+0.48%) |
Oct 14, 2019 | 322.44 | 325.47 | 321.06 | 324.59 | 214,436 | +2.59(+0.80%) |
Oct 11, 2019 | 329.20 | 329.20 | 321.47 | 322.00 | 271,100 | -3.75(-1.15%) |
Oct 10, 2019 | 319.70 | 326.65 | 319.21 | 325.75 | 284,989 | +5.07(+1.58%) |
Oct 09, 2019 | 316.99 | 321.82 | 314.80 | 320.68 | 289,461 | +6.68(+2.13%) |
Oct 08, 2019 | 313.99 | 316.82 | 311.56 | 314.00 | 333,584 | -3.34(-1.05%) |
Oct 07, 2019 | 317.42 | 319.94 | 316.29 | 317.34 | 309,154 | -1.06(-0.33%) |
Oct 04, 2019 | 315.00 | 319.37 | 313.50 | 318.40 | 234,600 | +5.50(+1.76%) |
Oct 03, 2019 | 315.36 | 315.36 | 311.00 | 312.90 | 430,362 | -2.60(-0.82%) |
Oct 02, 2019 | 314.01 | 317.04 | 310.79 | 315.50 | 183,638 | -1.54(-0.49%) |
Oct 01, 2019 | 323.00 | 325.63 | 316.77 | 317.04 | 319,518 | -4.95(-1.54%) |
Sep 30, 2019 | 321.76 | 322.84 | 318.56 | 321.99 | 234,331 | +1.10(+0.34%) |
Sep 27, 2019 | 321.20 | 321.27 | 317.30 | 320.89 | 244,300 | +1.92(+0.60%) |
Sep 26, 2019 | 320.56 | 322.45 | 318.97 | 318.97 | 143,236 | -1.03(-0.32%) |
Sep 25, 2019 | 315.05 | 321.63 | 312.11 | 320.00 | 175,704 | +4.90(+1.56%) |
Sep 24, 2019 | 318.45 | 320.39 | 313.73 | 315.10 | 223,176 | -1.50(-0.47%) |
Sep 23, 2019 | 317.38 | 320.37 | 316.46 | 316.60 | 184,656 | -2.20(-0.69%) |
Sep 20, 2019 | 320.86 | 321.05 | 316.60 | 318.80 | 379,500 | -1.01(-0.32%) |
Sep 19, 2019 | 322.71 | 323.71 | 319.42 | 319.81 | 324,146 | -1.86(-0.58%) |
Sep 18, 2019 | 321.94 | 324.51 | 316.64 | 321.67 | 207,347 | +0.11(+0.03%) |
Sep 17, 2019 | 318.00 | 321.75 | 315.61 | 321.56 | 185,608 | +2.39(+0.75%) |
Sep 16, 2019 | 314.56 | 320.39 | 313.20 | 319.17 | 211,726 | +4.41(+1.40%) |
Sep 13, 2019 | 313.15 | 315.61 | 311.69 | 314.76 | 160,400 | +2.59(+0.83%) |
Sep 12, 2019 | 310.58 | 314.37 | 306.46 | 312.17 | 203,806 | +4.31(+1.40%) |
Sep 11, 2019 | 305.97 | 308.75 | 302.40 | 307.86 | 222,852 | +2.28(+0.75%) |
Sep 10, 2019 | 309.90 | 309.90 | 300.23 | 305.58 | 323,263 | -6.30(-2.02%) |
Sep 09, 2019 | 318.54 | 319.43 | 310.03 | 311.88 | 228,103 | -6.14(-1.93%) |
Sep 06, 2019 | 316.35 | 320.00 | 315.17 | 318.02 | 230,200 | +2.04(+0.65%) |
Sep 05, 2019 | 318.99 | 323.10 | 314.95 | 315.98 | 188,182 | +0.14(+0.04%) |
Sep 04, 2019 | 312.00 | 316.47 | 309.38 | 315.84 | 209,904 | +6.56(+2.12%) |