Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 774.66 | 777.21 | 763.41 | 763.42 | 23,398 | -12.97(-1.67%) |
Nov 27, 2019 | 773.72 | 778.86 | 769.53 | 776.38 | 27,077 | +2.87(+0.37%) |
Nov 26, 2019 | 762.27 | 777.45 | 761.89 | 773.51 | 245,797 | +10.56(+1.38%) |
Nov 25, 2019 | 774.23 | 775.82 | 762.48 | 762.95 | 56,180 | -9.65(-1.25%) |
Nov 22, 2019 | 771.21 | 774.70 | 765.32 | 772.60 | 40,871 | +3.65(+0.47%) |
Nov 21, 2019 | 777.61 | 777.61 | 764.08 | 768.95 | 59,593 | -7.33(-0.94%) |
Nov 20, 2019 | 767.94 | 780.42 | 767.94 | 776.28 | 89,030 | +7.90(+1.03%) |
Nov 19, 2019 | 766.56 | 774.48 | 761.72 | 768.38 | 53,395 | +1.82(+0.24%) |
Nov 18, 2019 | 753.56 | 767.89 | 748.20 | 766.56 | 49,556 | +12.93(+1.72%) |
Nov 15, 2019 | 767.49 | 767.49 | 747.30 | 753.63 | 75,815 | -13.66(-1.78%) |
Nov 14, 2019 | 768.47 | 769.89 | 766.38 | 767.29 | 43,154 | -1.17(-0.15%) |
Nov 13, 2019 | 762.69 | 775.36 | 762.69 | 768.47 | 54,926 | +3.69(+0.48%) |
Nov 12, 2019 | 763.34 | 769.19 | 757.93 | 764.78 | 42,589 | +0.96(+0.13%) |
Nov 11, 2019 | 754.77 | 765.23 | 754.77 | 763.82 | 28,418 | +5.04(+0.66%) |
Nov 08, 2019 | 759.98 | 761.60 | 753.80 | 758.78 | 35,864 | -1.47(-0.19%) |
Nov 07, 2019 | 764.33 | 766.45 | 753.41 | 760.25 | 54,554 | +0.35(+0.05%) |
Nov 06, 2019 | 745.16 | 763.25 | 743.80 | 759.89 | 48,624 | +19.78(+2.67%) |
Nov 05, 2019 | 742.95 | 747.23 | 732.99 | 740.11 | 81,262 | -1.81(-0.24%) |
Nov 04, 2019 | 754.56 | 754.56 | 738.62 | 741.92 | 44,366 | -10.56(-1.40%) |
Nov 01, 2019 | 767.84 | 767.84 | 751.30 | 752.48 | 42,914 | -9.22(-1.21%) |
Oct 31, 2019 | 747.98 | 767.82 | 745.12 | 761.70 | 73,395 | +12.52(+1.67%) |
Oct 30, 2019 | 747.09 | 754.68 | 744.45 | 749.19 | 41,238 | +2.53(+0.34%) |
Oct 29, 2019 | 729.00 | 750.60 | 728.57 | 746.66 | 40,514 | +17.31(+2.37%) |
Oct 28, 2019 | 743.80 | 747.01 | 728.55 | 729.35 | 54,619 | -12.19(-1.64%) |
Oct 25, 2019 | 751.60 | 753.64 | 736.62 | 741.54 | 34,433 | -7.94(-1.06%) |
Oct 24, 2019 | 750.96 | 756.12 | 747.92 | 749.48 | 31,994 | -0.84(-0.11%) |
Oct 23, 2019 | 743.90 | 750.75 | 741.38 | 750.32 | 33,544 | +4.63(+0.62%) |
Oct 22, 2019 | 761.83 | 763.57 | 745.69 | 745.69 | 31,501 | -18.66(-2.44%) |
Oct 21, 2019 | 770.18 | 773.72 | 762.62 | 764.36 | 30,931 | +0.14(+0.02%) |
Oct 18, 2019 | 755.14 | 766.10 | 755.14 | 764.22 | 54,767 | +6.97(+0.92%) |
Oct 17, 2019 | 753.99 | 758.04 | 742.77 | 757.25 | 62,402 | +3.42(+0.45%) |
Oct 16, 2019 | 757.51 | 757.51 | 748.84 | 753.83 | 36,900 | -7.49(-0.98%) |
Oct 15, 2019 | 750.66 | 763.16 | 750.66 | 761.32 | 48,320 | +11.84(+1.58%) |
Oct 14, 2019 | 751.24 | 753.09 | 746.28 | 749.48 | 32,517 | -5.57(-0.74%) |
Oct 11, 2019 | 760.25 | 760.86 | 751.58 | 755.05 | 30,448 | +1.44(+0.19%) |
Oct 10, 2019 | 752.93 | 757.50 | 749.51 | 753.61 | 36,614 | +1.46(+0.19%) |
Oct 09, 2019 | 749.87 | 757.31 | 747.96 | 752.15 | 43,295 | +6.31(+0.85%) |
Oct 08, 2019 | 764.21 | 764.21 | 744.00 | 745.84 | 61,147 | -22.22(-2.89%) |
Oct 07, 2019 | 773.45 | 775.71 | 762.90 | 768.05 | 46,879 | -8.68(-1.12%) |
Oct 04, 2019 | 770.77 | 778.64 | 769.25 | 776.74 | 38,010 | +7.50(+0.97%) |
Oct 03, 2019 | 767.29 | 771.57 | 764.50 | 769.24 | 32,667 | +3.13(+0.41%) |
Oct 02, 2019 | 776.72 | 776.72 | 758.52 | 766.11 | 44,070 | -14.28(-1.83%) |
Oct 01, 2019 | 785.74 | 791.27 | 776.47 | 780.39 | 59,732 | -0.37(-0.05%) |
Sep 30, 2019 | 777.96 | 781.59 | 775.68 | 780.76 | 37,257 | +3.43(+0.44%) |
Sep 27, 2019 | 782.04 | 783.15 | 772.36 | 777.33 | 40,871 | -3.57(-0.46%) |
Sep 26, 2019 | 778.24 | 785.19 | 763.99 | 780.90 | 34,895 | +2.15(+0.28%) |
Sep 25, 2019 | 764.00 | 785.46 | 764.00 | 778.75 | 74,157 | +14.68(+1.92%) |
Sep 24, 2019 | 763.73 | 774.39 | 763.73 | 764.07 | 49,184 | +2.36(+0.31%) |
Sep 23, 2019 | 754.54 | 765.43 | 754.54 | 761.71 | 47,157 | +5.71(+0.75%) |
Sep 20, 2019 | 759.67 | 762.95 | 752.93 | 756.01 | 124,656 | -5.52(-0.72%) |
Sep 19, 2019 | 766.75 | 773.18 | 759.20 | 761.53 | 45,260 | -4.38(-0.57%) |
Sep 18, 2019 | 756.85 | 767.17 | 754.57 | 765.91 | 64,304 | +7.86(+1.04%) |
Sep 17, 2019 | 748.08 | 758.05 | 747.54 | 758.05 | 54,536 | +10.07(+1.35%) |
Sep 16, 2019 | 749.82 | 754.86 | 742.60 | 747.98 | 44,634 | -7.14(-0.95%) |
Sep 13, 2019 | 758.07 | 758.07 | 748.59 | 755.13 | 57,934 | +1.79(+0.24%) |
Sep 12, 2019 | 750.72 | 756.49 | 750.36 | 753.34 | 44,932 | +4.33(+0.58%) |
Sep 11, 2019 | 757.00 | 757.00 | 745.52 | 749.01 | 53,074 | -5.39(-0.71%) |
Sep 10, 2019 | 756.47 | 758.35 | 747.73 | 754.40 | 72,135 | -1.38(-0.18%) |
Sep 09, 2019 | 768.07 | 771.73 | 753.76 | 755.78 | 55,796 | -7.61(-1.00%) |
Sep 06, 2019 | 758.00 | 770.72 | 756.78 | 763.40 | 75,407 | +8.74(+1.16%) |
Sep 05, 2019 | 753.83 | 781.70 | 753.50 | 754.66 | 112,186 | +9.32(+1.25%) |
Sep 04, 2019 | 742.77 | 745.97 | 738.86 | 745.34 | 56,856 | +8.52(+1.16%) |