Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 286.88 | 290.75 | 284.94 | 290.37 | 236,485 | +5.69(+2.00%) |
Nov 27, 2019 | 287.19 | 288.55 | 284.07 | 284.68 | 291,509 | -5.77(-1.99%) |
Nov 26, 2019 | 290.37 | 292.80 | 286.05 | 290.45 | 349,890 | -0.61(-0.21%) |
Nov 25, 2019 | 306.16 | 306.92 | 289.77 | 291.06 | 548,365 | -19.66(-6.33%) |
Nov 22, 2019 | 310.33 | 315.95 | 309.11 | 310.71 | 247,830 | -2.81(-0.90%) |
Nov 21, 2019 | 307.45 | 316.56 | 307.37 | 313.52 | 261,379 | +5.01(+1.62%) |
Nov 20, 2019 | 308.97 | 316.10 | 302.90 | 308.51 | 440,871 | +2.66(+0.87%) |
Nov 19, 2019 | 305.70 | 310.33 | 302.21 | 305.86 | 419,351 | -3.34(-1.08%) |
Nov 18, 2019 | 307.90 | 312.31 | 307.68 | 309.19 | 228,889 | +2.73(+0.89%) |
Nov 15, 2019 | 304.87 | 310.02 | 304.56 | 306.46 | 259,622 | -4.78(-1.54%) |
Nov 14, 2019 | 312.38 | 313.07 | 306.62 | 311.24 | 272,296 | +0.68(+0.22%) |
Nov 13, 2019 | 313.14 | 316.48 | 308.82 | 310.56 | 345,214 | +3.49(+1.14%) |
Nov 12, 2019 | 306.39 | 308.89 | 300.85 | 307.07 | 310,917 | -0.23(-0.07%) |
Nov 11, 2019 | 311.24 | 312.31 | 306.31 | 307.30 | 242,038 | +1.97(+0.65%) |
Nov 08, 2019 | 310.03 | 311.93 | 304.26 | 305.32 | 300,692 | -2.43(-0.79%) |
Nov 07, 2019 | 301.53 | 310.49 | 298.80 | 307.75 | 477,682 | -2.20(-0.71%) |
Nov 06, 2019 | 306.08 | 312.46 | 305.70 | 309.95 | 269,800 | +4.71(+1.54%) |
Nov 05, 2019 | 303.58 | 305.86 | 297.43 | 305.25 | 399,455 | -1.22(-0.40%) |
Nov 04, 2019 | 303.12 | 308.82 | 301.61 | 306.46 | 297,519 | -4.48(-1.44%) |
Nov 01, 2019 | 321.79 | 323.84 | 310.41 | 310.94 | 407,446 | -16.85(-5.14%) |
Oct 31, 2019 | 323.46 | 334.92 | 323.46 | 327.79 | 380,544 | +6.15(+1.91%) |
Oct 30, 2019 | 319.21 | 328.25 | 319.21 | 321.64 | 265,148 | +3.11(+0.98%) |
Oct 29, 2019 | 323.84 | 324.83 | 315.80 | 318.53 | 328,093 | -3.42(-1.06%) |
Oct 28, 2019 | 326.04 | 326.27 | 317.77 | 321.94 | 322,689 | -8.20(-2.48%) |
Oct 25, 2019 | 337.35 | 337.35 | 326.88 | 330.14 | 315,252 | -5.24(-1.56%) |
Oct 24, 2019 | 330.60 | 340.24 | 329.76 | 335.38 | 256,680 | +1.44(+0.43%) |
Oct 23, 2019 | 334.54 | 339.48 | 331.81 | 333.94 | 233,395 | -1.29(-0.38%) |
Oct 22, 2019 | 334.85 | 338.11 | 329.69 | 335.23 | 250,390 | -0.61(-0.18%) |
Oct 21, 2019 | 335.30 | 337.12 | 329.91 | 335.83 | 281,961 | -9.79(-2.83%) |
Oct 18, 2019 | 343.88 | 353.59 | 340.08 | 345.62 | 341,183 | +4.71(+1.38%) |
Oct 17, 2019 | 348.36 | 349.80 | 339.86 | 340.92 | 349,708 | -12.37(-3.50%) |
Oct 16, 2019 | 355.87 | 356.10 | 348.36 | 353.29 | 277,039 | -0.68(-0.19%) |
Oct 15, 2019 | 363.31 | 366.12 | 348.96 | 353.97 | 344,409 | -12.90(-3.52%) |
Oct 14, 2019 | 365.28 | 370.97 | 363.38 | 366.88 | 218,913 | +4.17(+1.15%) |
Oct 11, 2019 | 366.80 | 366.80 | 349.65 | 362.70 | 648,016 | -19.20(-5.03%) |
Oct 10, 2019 | 385.09 | 386.99 | 375.91 | 381.90 | 341,767 | -16.55(-4.15%) |
Oct 09, 2019 | 383.50 | 390.71 | 382.28 | 398.45 | 373,178 | +6.30(+1.61%) |
Oct 08, 2019 | 384.48 | 394.73 | 381.07 | 392.15 | 520,997 | +18.59(+4.98%) |
Oct 07, 2019 | 374.62 | 379.47 | 364.90 | 373.55 | 482,925 | +2.05(+0.55%) |
Oct 04, 2019 | 380.16 | 387.41 | 371.05 | 371.50 | 447,435 | -12.07(-3.15%) |
Oct 03, 2019 | 391.16 | 404.52 | 380.92 | 383.57 | 592,721 | -2.96(-0.77%) |
Oct 02, 2019 | 383.88 | 396.85 | 383.50 | 386.53 | 715,054 | +9.18(+2.43%) |
Oct 01, 2019 | 351.54 | 379.85 | 342.59 | 377.35 | 613,284 | +20.72(+5.81%) |
Sep 30, 2019 | 356.63 | 360.42 | 350.18 | 356.63 | 285,553 | -1.14(-0.32%) |
Sep 27, 2019 | 346.23 | 362.31 | 343.73 | 357.77 | 438,093 | +8.88(+2.55%) |
Sep 26, 2019 | 339.10 | 352.08 | 339.10 | 348.89 | 310,342 | +10.85(+3.21%) |
Sep 25, 2019 | 350.48 | 353.90 | 336.14 | 338.04 | 341,735 | -11.54(-3.30%) |
Sep 24, 2019 | 331.81 | 353.06 | 330.75 | 349.57 | 450,540 | +15.60(+4.67%) |
Sep 23, 2019 | 337.21 | 339.01 | 330.13 | 333.97 | 249,518 | +0.45(+0.14%) |
Sep 20, 2019 | 331.78 | 339.54 | 325.61 | 333.52 | 334,869 | +2.11(+0.64%) |
Sep 19, 2019 | 324.55 | 332.46 | 318.22 | 331.41 | 462,960 | +4.90(+1.50%) |
Sep 18, 2019 | 320.48 | 335.02 | 320.26 | 326.51 | 488,173 | +6.18(+1.93%) |
Sep 17, 2019 | 320.48 | 326.51 | 319.73 | 320.33 | 504,726 | +2.49(+0.78%) |
Sep 16, 2019 | 323.57 | 325.15 | 312.50 | 317.85 | 592,529 | -3.39(-1.06%) |
Sep 13, 2019 | 317.92 | 322.29 | 311.37 | 321.24 | 605,574 | -1.73(-0.54%) |
Sep 12, 2019 | 322.06 | 331.78 | 317.47 | 322.97 | 761,882 | -0.30(-0.09%) |
Sep 11, 2019 | 339.69 | 346.10 | 321.91 | 323.27 | 928,372 | -20.94(-6.08%) |
Sep 10, 2019 | 359.43 | 365.01 | 343.46 | 344.21 | 598,649 | -13.63(-3.81%) |
Sep 09, 2019 | 367.64 | 371.33 | 355.29 | 357.85 | 543,151 | -14.62(-3.92%) |
Sep 06, 2019 | 366.66 | 373.03 | 362.85 | 372.46 | 288,663 | +4.97(+1.35%) |
Sep 05, 2019 | 373.22 | 376.83 | 357.02 | 367.49 | 408,211 | -20.87(-5.37%) |
Sep 04, 2019 | 387.46 | 394.21 | 384.52 | 388.36 | 200,222 | -9.94(-2.50%) |