Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 434.32 | 435.02 | 430.30 | 430.46 | 28,100 | -5.51(-1.26%) |
Nov 27, 2019 | 432.96 | 437.65 | 430.83 | 435.97 | 74,700 | +3.69(+0.85%) |
Nov 26, 2019 | 430.90 | 436.35 | 430.26 | 432.28 | 151,410 | +1.91(+0.44%) |
Nov 25, 2019 | 426.50 | 435.25 | 426.50 | 430.37 | 122,020 | +2.07(+0.48%) |
Nov 22, 2019 | 432.22 | 432.65 | 421.01 | 428.30 | 79,500 | -4.31(-1.00%) |
Nov 21, 2019 | 432.02 | 436.22 | 430.80 | 432.61 | 104,746 | +0.13(+0.03%) |
Nov 20, 2019 | 429.03 | 437.28 | 426.12 | 432.48 | 106,603 | +1.33(+0.31%) |
Nov 19, 2019 | 430.76 | 432.61 | 429.16 | 431.15 | 105,290 | +0.60(+0.14%) |
Nov 18, 2019 | 436.34 | 438.68 | 427.73 | 430.55 | 125,107 | -8.36(-1.90%) |
Nov 15, 2019 | 436.11 | 440.54 | 436.11 | 438.91 | 77,800 | +3.51(+0.81%) |
Nov 14, 2019 | 433.57 | 438.61 | 429.00 | 435.40 | 59,288 | +6.38(+1.49%) |
Nov 13, 2019 | 431.66 | 432.23 | 426.10 | 429.02 | 95,019 | -5.38(-1.24%) |
Nov 12, 2019 | 433.41 | 435.47 | 429.08 | 434.40 | 105,205 | +0.29(+0.07%) |
Nov 11, 2019 | 430.00 | 435.48 | 428.24 | 434.11 | 103,722 | +0.86(+0.20%) |
Nov 08, 2019 | 428.48 | 435.68 | 425.82 | 433.25 | 137,900 | +8.92(+2.10%) |
Nov 07, 2019 | 424.65 | 424.83 | 419.38 | 424.33 | 129,661 | +0.71(+0.17%) |
Nov 06, 2019 | 431.00 | 431.00 | 419.29 | 423.62 | 153,461 | -6.75(-1.57%) |
Nov 05, 2019 | 409.39 | 434.48 | 405.20 | 430.37 | 200,544 | +18.77(+4.56%) |
Nov 04, 2019 | 423.00 | 425.00 | 385.36 | 411.60 | 522,957 | -31.44(-7.10%) |
Nov 01, 2019 | 438.62 | 447.61 | 438.62 | 443.04 | 69,000 | +5.23(+1.19%) |
Oct 31, 2019 | 438.48 | 438.48 | 431.72 | 437.81 | 75,964 | -1.39(-0.32%) |
Oct 30, 2019 | 440.00 | 441.88 | 436.11 | 439.20 | 61,982 | -2.05(-0.46%) |
Oct 29, 2019 | 439.41 | 444.84 | 437.69 | 441.25 | 59,684 | +1.79(+0.41%) |
Oct 28, 2019 | 441.84 | 448.01 | 437.74 | 439.46 | 84,404 | +1.57(+0.36%) |
Oct 25, 2019 | 439.98 | 444.07 | 437.52 | 437.89 | 130,800 | -2.09(-0.48%) |
Oct 24, 2019 | 448.69 | 448.69 | 439.68 | 439.98 | 81,464 | -6.72(-1.50%) |
Oct 23, 2019 | 455.31 | 458.25 | 444.30 | 446.70 | 100,290 | -8.80(-1.93%) |
Oct 22, 2019 | 464.51 | 466.14 | 454.80 | 455.50 | 74,725 | -9.42(-2.03%) |
Oct 21, 2019 | 466.93 | 467.55 | 462.79 | 464.92 | 62,973 | +0.52(+0.11%) |
Oct 18, 2019 | 463.48 | 467.05 | 461.76 | 464.40 | 75,100 | +0.42(+0.09%) |
Oct 17, 2019 | 464.79 | 467.91 | 460.55 | 463.98 | 77,365 | +2.01(+0.44%) |
Oct 16, 2019 | 469.13 | 469.13 | 458.39 | 461.97 | 74,176 | -6.27(-1.34%) |
Oct 15, 2019 | 464.22 | 468.72 | 454.61 | 468.24 | 72,046 | +3.94(+0.85%) |
Oct 14, 2019 | 461.58 | 467.71 | 461.33 | 464.30 | 57,090 | -0.80(-0.17%) |
Oct 11, 2019 | 454.20 | 466.95 | 453.05 | 465.10 | 110,900 | +14.40(+3.20%) |
Oct 10, 2019 | 443.92 | 451.43 | 443.91 | 450.70 | 61,773 | +7.99(+1.80%) |
Oct 09, 2019 | 438.65 | 444.20 | 438.65 | 442.71 | 34,701 | +5.13(+1.17%) |
Oct 08, 2019 | 444.37 | 444.37 | 436.00 | 437.58 | 79,375 | -9.40(-2.10%) |
Oct 07, 2019 | 448.92 | 448.92 | 444.25 | 446.98 | 50,668 | -3.45(-0.77%) |
Oct 04, 2019 | 446.97 | 451.63 | 442.08 | 450.43 | 64,500 | +8.55(+1.93%) |
Oct 03, 2019 | 443.57 | 446.37 | 431.88 | 441.88 | 87,609 | -1.50(-0.34%) |
Oct 02, 2019 | 452.45 | 453.70 | 435.06 | 443.38 | 106,681 | -11.92(-2.62%) |
Oct 01, 2019 | 464.01 | 470.12 | 451.13 | 455.30 | 72,340 | -6.01(-1.30%) |
Sep 30, 2019 | 464.86 | 464.95 | 456.91 | 461.31 | 82,997 | -2.72(-0.59%) |
Sep 27, 2019 | 468.00 | 469.67 | 460.54 | 464.03 | 56,000 | -3.34(-0.71%) |
Sep 26, 2019 | 473.99 | 474.95 | 462.76 | 467.37 | 95,096 | -6.31(-1.33%) |
Sep 25, 2019 | 474.10 | 477.08 | 469.28 | 473.68 | 72,785 | -0.89(-0.19%) |
Sep 24, 2019 | 484.00 | 488.23 | 473.01 | 474.57 | 67,933 | -7.06(-1.47%) |
Sep 23, 2019 | 474.99 | 483.00 | 471.01 | 481.63 | 96,129 | +7.07(+1.49%) |
Sep 20, 2019 | 491.65 | 493.69 | 474.31 | 474.56 | 185,700 | -15.88(-3.24%) |
Sep 19, 2019 | 491.05 | 498.06 | 490.15 | 490.44 | 51,154 | -0.81(-0.16%) |
Sep 18, 2019 | 493.25 | 493.57 | 487.83 | 491.25 | 55,334 | -3.24(-0.66%) |
Sep 17, 2019 | 485.00 | 494.56 | 482.51 | 494.49 | 108,811 | +10.50(+2.17%) |
Sep 16, 2019 | 477.36 | 484.33 | 476.00 | 483.99 | 94,335 | +2.94(+0.61%) |
Sep 13, 2019 | 476.78 | 488.73 | 472.90 | 481.05 | 80,900 | +5.83(+1.23%) |
Sep 12, 2019 | 476.95 | 485.00 | 472.92 | 475.22 | 106,617 | +0.45(+0.09%) |
Sep 11, 2019 | 464.48 | 475.12 | 462.10 | 474.77 | 85,751 | +11.36(+2.45%) |
Sep 10, 2019 | 461.00 | 466.87 | 457.05 | 463.41 | 61,847 | +0.29(+0.06%) |
Sep 09, 2019 | 449.53 | 463.72 | 447.51 | 463.12 | 116,429 | +16.08(+3.60%) |
Sep 06, 2019 | 452.71 | 456.23 | 446.39 | 447.04 | 95,200 | -4.94(-1.09%) |
Sep 05, 2019 | 446.51 | 454.95 | 445.07 | 451.98 | 100,217 | +10.48(+2.37%) |
Sep 04, 2019 | 449.88 | 451.46 | 440.02 | 441.50 | 95,099 | -3.39(-0.76%) |