Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 439.81 | 440.12 | 437.07 | 438.36 | 270,396 | +0.62(+0.14%) |
Nov 27, 2019 | 434.39 | 438.12 | 433.00 | 437.74 | 338,362 | +2.95(+0.68%) |
Nov 26, 2019 | 434.68 | 435.30 | 431.80 | 434.79 | 592,816 | -0.87(-0.20%) |
Nov 25, 2019 | 430.68 | 436.28 | 429.01 | 435.66 | 490,800 | +6.08(+1.41%) |
Nov 22, 2019 | 429.58 | 432.03 | 428.79 | 429.58 | 545,422 | +0.02(+0.00%) |
Nov 21, 2019 | 433.12 | 433.57 | 427.40 | 429.56 | 594,679 | -3.39(-0.78%) |
Nov 20, 2019 | 434.52 | 436.41 | 429.73 | 432.96 | 495,409 | -3.53(-0.81%) |
Nov 19, 2019 | 436.67 | 439.13 | 435.01 | 436.49 | 395,826 | +0.94(+0.22%) |
Nov 18, 2019 | 434.73 | 436.28 | 432.85 | 435.55 | 342,859 | +0.69(+0.16%) |
Nov 15, 2019 | 430.53 | 435.67 | 428.70 | 434.86 | 386,119 | +5.64(+1.31%) |
Nov 14, 2019 | 429.56 | 430.14 | 426.78 | 429.22 | 466,641 | -0.87(-0.20%) |
Nov 13, 2019 | 427.39 | 432.15 | 425.66 | 430.09 | 377,986 | -1.08(-0.25%) |
Nov 12, 2019 | 431.35 | 431.90 | 429.06 | 431.17 | 412,408 | +0.00(+0.00%) |
Nov 11, 2019 | 430.82 | 432.96 | 429.93 | 431.17 | 467,510 | -3.03(-0.70%) |
Nov 08, 2019 | 433.88 | 435.73 | 430.17 | 434.20 | 402,151 | +0.05(+0.01%) |
Nov 07, 2019 | 435.96 | 438.79 | 433.60 | 434.15 | 854,078 | +0.55(+0.13%) |
Nov 06, 2019 | 429.50 | 435.41 | 427.88 | 433.60 | 895,032 | +6.29(+1.47%) |
Nov 05, 2019 | 422.08 | 429.48 | 421.42 | 427.31 | 809,237 | +5.23(+1.24%) |
Nov 04, 2019 | 420.62 | 422.32 | 418.87 | 422.08 | 614,276 | +6.52(+1.57%) |
Nov 01, 2019 | 413.07 | 417.71 | 413.02 | 415.56 | 498,342 | +6.62(+1.62%) |
Oct 31, 2019 | 411.18 | 413.59 | 405.67 | 408.94 | 484,910 | -4.64(-1.12%) |
Oct 30, 2019 | 412.22 | 414.13 | 408.00 | 413.59 | 365,331 | +0.69(+0.17%) |
Oct 29, 2019 | 411.82 | 417.00 | 411.51 | 412.89 | 534,842 | -0.35(-0.09%) |
Oct 28, 2019 | 408.74 | 415.85 | 408.74 | 413.25 | 659,446 | +5.99(+1.47%) |
Oct 25, 2019 | 403.72 | 407.97 | 400.06 | 407.26 | 536,615 | +4.55(+1.13%) |
Oct 24, 2019 | 405.30 | 406.98 | 400.10 | 402.71 | 457,449 | -2.12(-0.52%) |
Oct 23, 2019 | 398.43 | 405.06 | 397.10 | 404.83 | 427,097 | +5.97(+1.50%) |
Oct 22, 2019 | 401.80 | 403.24 | 397.69 | 398.87 | 463,441 | -2.95(-0.73%) |
Oct 21, 2019 | 395.98 | 402.47 | 395.96 | 401.81 | 651,007 | +7.63(+1.93%) |
Oct 18, 2019 | 397.46 | 398.75 | 393.80 | 394.19 | 596,001 | -4.99(-1.25%) |
Oct 17, 2019 | 398.57 | 402.46 | 397.69 | 399.18 | 617,099 | +3.78(+0.96%) |
Oct 16, 2019 | 394.15 | 396.28 | 393.32 | 395.39 | 547,127 | +1.73(+0.44%) |
Oct 15, 2019 | 387.79 | 396.79 | 385.34 | 393.67 | 948,702 | +9.07(+2.36%) |
Oct 14, 2019 | 382.89 | 384.85 | 380.54 | 384.60 | 806,344 | +0.19(+0.05%) |
Oct 11, 2019 | 379.10 | 386.09 | 376.85 | 384.41 | 838,737 | +12.06(+3.24%) |
Oct 10, 2019 | 369.41 | 376.33 | 369.41 | 372.35 | 665,845 | +2.84(+0.77%) |
Oct 09, 2019 | 368.30 | 371.42 | 366.66 | 369.50 | 436,408 | +3.55(+0.97%) |
Oct 08, 2019 | 371.45 | 372.24 | 364.70 | 365.95 | 573,009 | -8.87(-2.37%) |
Oct 07, 2019 | 376.23 | 378.42 | 373.14 | 374.82 | 661,094 | -3.78(-1.00%) |
Oct 04, 2019 | 373.03 | 378.83 | 371.20 | 378.60 | 404,409 | +6.94(+1.87%) |
Oct 03, 2019 | 371.03 | 373.44 | 364.22 | 371.66 | 573,895 | -0.66(-0.18%) |
Oct 02, 2019 | 379.54 | 380.28 | 369.76 | 372.33 | 860,701 | -11.81(-3.07%) |
Oct 01, 2019 | 394.71 | 397.40 | 383.76 | 384.13 | 682,303 | -10.58(-2.68%) |
Sep 30, 2019 | 395.48 | 397.68 | 394.15 | 394.72 | 409,684 | -0.43(-0.11%) |
Sep 27, 2019 | 397.32 | 398.16 | 390.56 | 395.15 | 608,759 | +0.12(+0.03%) |
Sep 26, 2019 | 393.90 | 396.11 | 391.63 | 395.04 | 584,062 | +0.72(+0.18%) |
Sep 25, 2019 | 391.50 | 394.65 | 387.34 | 394.32 | 679,048 | +2.72(+0.69%) |
Sep 24, 2019 | 397.78 | 398.56 | 388.96 | 391.60 | 890,859 | -3.61(-0.91%) |
Sep 23, 2019 | 390.56 | 396.88 | 389.96 | 395.21 | 748,688 | +1.60(+0.41%) |
Sep 20, 2019 | 395.18 | 396.04 | 391.33 | 393.61 | 1,393,643 | +0.36(+0.09%) |
Sep 19, 2019 | 392.87 | 397.65 | 391.58 | 393.25 | 588,286 | +0.73(+0.18%) |
Sep 18, 2019 | 391.98 | 394.11 | 388.78 | 392.52 | 728,754 | +3.53(+0.91%) |
Sep 17, 2019 | 387.02 | 389.32 | 385.02 | 389.00 | 765,386 | +3.07(+0.80%) |
Sep 16, 2019 | 388.99 | 392.05 | 383.04 | 385.92 | 787,365 | -6.42(-1.64%) |
Sep 13, 2019 | 388.08 | 393.97 | 387.13 | 392.35 | 662,048 | +7.27(+1.89%) |
Sep 12, 2019 | 383.44 | 387.29 | 379.75 | 385.07 | 679,878 | +1.70(+0.44%) |
Sep 11, 2019 | 380.22 | 384.53 | 375.43 | 383.37 | 683,125 | +3.98(+1.05%) |
Sep 10, 2019 | 382.64 | 384.50 | 373.28 | 379.40 | 829,592 | -2.22(-0.58%) |
Sep 09, 2019 | 378.17 | 383.41 | 376.31 | 381.62 | 818,152 | +6.22(+1.66%) |
Sep 06, 2019 | 376.33 | 377.44 | 373.05 | 375.40 | 527,471 | -0.79(-0.21%) |
Sep 05, 2019 | 373.62 | 380.85 | 372.74 | 376.19 | 1,003,484 | +8.04(+2.18%) |
Sep 04, 2019 | 368.71 | 370.83 | 365.03 | 368.15 | 592,746 | +2.76(+0.76%) |