Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 442.86 | 450.31 | 439.47 | 445.60 | 21,431 | +12.34(+2.85%) |
Nov 27, 2019 | 436.08 | 443.20 | 430.33 | 433.25 | 20,784 | -4.14(-0.95%) |
Nov 26, 2019 | 423.27 | 440.13 | 423.27 | 437.40 | 21,993 | +13.47(+3.18%) |
Nov 25, 2019 | 427.04 | 431.32 | 421.75 | 423.93 | 36,202 | -2.64(-0.62%) |
Nov 22, 2019 | 420.54 | 427.31 | 414.32 | 426.57 | 30,454 | +5.18(+1.23%) |
Nov 21, 2019 | 439.47 | 440.79 | 419.88 | 421.38 | 34,282 | -21.20(-4.79%) |
Nov 20, 2019 | 456.33 | 465.05 | 432.88 | 442.58 | 49,430 | -13.75(-3.01%) |
Nov 19, 2019 | 442.02 | 457.94 | 440.79 | 456.33 | 33,698 | +18.09(+4.13%) |
Nov 18, 2019 | 428.73 | 441.64 | 428.73 | 438.25 | 25,767 | +16.86(+4.00%) |
Nov 15, 2019 | 427.04 | 427.23 | 416.49 | 421.38 | 28,013 | -10.08(-2.34%) |
Nov 14, 2019 | 424.96 | 437.12 | 420.91 | 431.46 | 31,717 | +3.67(+0.86%) |
Nov 13, 2019 | 427.60 | 432.69 | 423.36 | 427.79 | 31,222 | +6.22(+1.47%) |
Nov 12, 2019 | 412.06 | 428.17 | 405.09 | 421.57 | 33,894 | +5.65(+1.36%) |
Nov 11, 2019 | 420.35 | 424.40 | 409.80 | 415.92 | 22,208 | +7.16(+1.75%) |
Nov 08, 2019 | 412.25 | 422.14 | 406.88 | 408.76 | 43,203 | +5.37(+1.33%) |
Nov 07, 2019 | 405.75 | 412.81 | 399.81 | 403.39 | 38,605 | -18.84(-4.46%) |
Nov 06, 2019 | 399.62 | 425.34 | 397.55 | 422.23 | 66,054 | +25.91(+6.54%) |
Nov 05, 2019 | 397.17 | 401.98 | 388.13 | 396.33 | 27,218 | -3.30(-0.83%) |
Nov 04, 2019 | 426.47 | 426.47 | 396.32 | 399.62 | 41,456 | -41.92(-9.49%) |
Nov 01, 2019 | 468.49 | 469.24 | 440.48 | 441.55 | 37,205 | -35.14(-7.37%) |
Oct 31, 2019 | 473.20 | 489.12 | 473.20 | 476.68 | 29,098 | +7.44(+1.59%) |
Oct 30, 2019 | 439.19 | 474.05 | 439.19 | 469.24 | 29,602 | +27.41(+6.20%) |
Oct 29, 2019 | 455.68 | 457.00 | 431.28 | 441.83 | 27,071 | -6.12(-1.37%) |
Oct 28, 2019 | 436.36 | 449.36 | 428.36 | 447.95 | 22,029 | +8.01(+1.82%) |
Oct 25, 2019 | 450.59 | 452.28 | 436.55 | 439.94 | 28,342 | -10.55(-2.34%) |
Oct 24, 2019 | 438.81 | 457.56 | 436.65 | 450.49 | 21,084 | +5.65(+1.27%) |
Oct 23, 2019 | 458.88 | 464.72 | 442.32 | 444.84 | 52,925 | -10.36(-2.28%) |
Oct 22, 2019 | 472.92 | 474.80 | 440.41 | 455.20 | 52,146 | -19.50(-4.11%) |
Oct 21, 2019 | 499.01 | 499.58 | 473.48 | 474.70 | 22,941 | -26.85(-5.35%) |
Oct 18, 2019 | 494.58 | 501.65 | 486.26 | 501.55 | 17,090 | +8.01(+1.62%) |
Oct 17, 2019 | 490.63 | 498.35 | 484.13 | 493.55 | 19,543 | -0.47(-0.10%) |
Oct 16, 2019 | 479.60 | 494.87 | 470.47 | 494.02 | 15,601 | +19.22(+4.05%) |
Oct 15, 2019 | 479.23 | 485.07 | 460.35 | 474.80 | 17,256 | -5.37(-1.12%) |
Oct 14, 2019 | 489.78 | 495.62 | 476.31 | 480.17 | 14,323 | +1.79(+0.37%) |
Oct 11, 2019 | 484.03 | 487.14 | 466.04 | 478.38 | 30,942 | -21.10(-4.22%) |
Oct 10, 2019 | 514.84 | 515.59 | 496.18 | 499.48 | 23,136 | -19.12(-3.69%) |
Oct 09, 2019 | 518.70 | 522.09 | 511.16 | 518.61 | 20,101 | -17.05(-3.18%) |
Oct 08, 2019 | 523.69 | 535.75 | 511.92 | 535.66 | 30,339 | +27.51(+5.41%) |
Oct 07, 2019 | 492.13 | 508.62 | 486.76 | 508.15 | 21,734 | +13.75(+2.78%) |
Oct 04, 2019 | 498.54 | 512.38 | 493.03 | 494.39 | 15,710 | -8.57(-1.70%) |
Oct 03, 2019 | 530.10 | 542.16 | 502.50 | 502.97 | 41,161 | -18.65(-3.58%) |
Oct 02, 2019 | 494.30 | 524.92 | 493.26 | 521.62 | 37,193 | +37.02(+7.64%) |
Oct 01, 2019 | 446.91 | 485.16 | 443.90 | 484.60 | 30,625 | +30.99(+6.83%) |
Sep 30, 2019 | 452.57 | 454.45 | 445.03 | 453.60 | 29,041 | +9.23(+2.08%) |
Sep 27, 2019 | 450.96 | 452.66 | 433.82 | 444.37 | 21,569 | +1.41(+0.32%) |
Sep 26, 2019 | 430.90 | 449.46 | 429.77 | 442.96 | 34,362 | +17.15(+4.03%) |
Sep 25, 2019 | 434.67 | 437.02 | 424.87 | 425.81 | 28,683 | -2.45(-0.57%) |
Sep 24, 2019 | 411.49 | 435.52 | 411.49 | 428.26 | 32,543 | +19.40(+4.75%) |
Sep 23, 2019 | 415.62 | 420.88 | 406.04 | 408.86 | 45,304 | -1.78(-0.43%) |
Sep 20, 2019 | 409.61 | 415.12 | 404.63 | 410.64 | 34,974 | -0.94(-0.23%) |
Sep 19, 2019 | 398.25 | 413.74 | 397.31 | 411.58 | 26,703 | +4.41(+1.08%) |
Sep 18, 2019 | 408.86 | 414.78 | 404.35 | 407.17 | 56,152 | +5.45(+1.36%) |
Sep 17, 2019 | 383.97 | 408.39 | 383.97 | 401.72 | 61,320 | +17.75(+4.62%) |
Sep 16, 2019 | 375.51 | 400.22 | 375.42 | 383.97 | 81,443 | -43.86(-10.25%) |
Sep 13, 2019 | 432.43 | 434.97 | 421.63 | 427.83 | 43,374 | -10.14(-2.32%) |
Sep 12, 2019 | 445.87 | 456.48 | 431.78 | 437.98 | 69,680 | +8.27(+1.92%) |
Sep 11, 2019 | 425.76 | 436.94 | 414.02 | 429.71 | 69,632 | -0.66(-0.15%) |
Sep 10, 2019 | 442.86 | 442.86 | 412.15 | 430.37 | 78,417 | -17.00(-3.80%) |
Sep 09, 2019 | 465.31 | 466.62 | 444.27 | 447.37 | 34,564 | -28.08(-5.91%) |
Sep 06, 2019 | 487.76 | 494.43 | 474.32 | 475.45 | 30,843 | -6.57(-1.36%) |
Sep 05, 2019 | 488.23 | 490.29 | 467.00 | 482.03 | 46,011 | -19.07(-3.80%) |
Sep 04, 2019 | 503.82 | 506.82 | 495.18 | 501.09 | 21,113 | -22.07(-4.22%) |