Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 349.23 | 349.44 | 346.11 | 346.31 | 831,814 | -3.66(-1.04%) |
Nov 27, 2019 | 348.57 | 350.00 | 347.98 | 349.97 | 764,693 | +2.39(+0.69%) |
Nov 26, 2019 | 346.54 | 348.02 | 345.71 | 347.58 | 859,421 | +1.29(+0.37%) |
Nov 25, 2019 | 343.31 | 346.70 | 343.21 | 346.29 | 1,001,861 | +4.25(+1.24%) |
Nov 22, 2019 | 342.21 | 342.69 | 340.84 | 342.04 | 829,802 | +0.83(+0.24%) |
Nov 21, 2019 | 343.97 | 344.04 | 340.83 | 341.20 | 869,680 | -2.45(-0.71%) |
Nov 20, 2019 | 343.59 | 345.32 | 341.23 | 343.65 | 742,600 | -1.09(-0.32%) |
Nov 19, 2019 | 345.19 | 345.58 | 343.31 | 344.74 | 551,010 | +0.74(+0.21%) |
Nov 18, 2019 | 343.99 | 344.25 | 343.09 | 344.00 | 914,598 | -0.59(-0.17%) |
Nov 15, 2019 | 344.79 | 345.08 | 343.37 | 344.59 | 818,792 | +1.72(+0.50%) |
Nov 14, 2019 | 341.54 | 343.32 | 341.37 | 342.87 | 1,194,275 | +0.81(+0.24%) |
Nov 13, 2019 | 341.09 | 342.85 | 340.51 | 342.05 | 1,663,541 | -0.68(-0.20%) |
Nov 12, 2019 | 343.33 | 344.82 | 342.24 | 342.73 | 1,388,098 | -0.60(-0.17%) |
Nov 11, 2019 | 342.06 | 344.13 | 341.64 | 343.33 | 999,475 | -0.70(-0.20%) |
Nov 08, 2019 | 342.35 | 344.06 | 341.60 | 344.03 | 782,055 | +0.99(+0.29%) |
Nov 07, 2019 | 345.00 | 346.03 | 342.21 | 343.04 | 1,423,037 | +0.44(+0.13%) |
Nov 06, 2019 | 343.77 | 343.77 | 341.47 | 342.59 | 1,230,831 | -1.44(-0.42%) |
Nov 05, 2019 | 344.14 | 345.94 | 343.70 | 344.04 | 979,676 | +0.83(+0.24%) |
Nov 04, 2019 | 343.27 | 343.82 | 341.98 | 343.21 | 875,112 | +1.89(+0.55%) |
Nov 01, 2019 | 338.57 | 341.39 | 338.17 | 341.32 | 968,597 | +4.84(+1.44%) |
Oct 31, 2019 | 338.56 | 338.56 | 334.89 | 336.48 | 866,729 | -2.42(-0.71%) |
Oct 30, 2019 | 339.49 | 339.52 | 336.94 | 338.90 | 795,296 | -0.98(-0.29%) |
Oct 29, 2019 | 337.68 | 340.72 | 337.63 | 339.88 | 761,002 | +0.90(+0.26%) |
Oct 28, 2019 | 338.56 | 340.73 | 338.56 | 338.98 | 644,605 | +2.01(+0.60%) |
Oct 25, 2019 | 334.71 | 337.98 | 334.71 | 336.97 | 622,722 | +1.71(+0.51%) |
Oct 24, 2019 | 336.25 | 336.94 | 333.76 | 335.26 | 561,965 | +0.08(+0.02%) |
Oct 23, 2019 | 334.98 | 335.52 | 333.69 | 335.19 | 463,736 | +0.35(+0.10%) |
Oct 22, 2019 | 335.35 | 336.74 | 334.07 | 334.84 | 606,461 | -0.07(-0.02%) |
Oct 21, 2019 | 335.59 | 336.58 | 334.76 | 334.90 | 1,057,377 | +1.83(+0.55%) |
Oct 18, 2019 | 332.51 | 333.91 | 331.24 | 333.07 | 914,604 | -0.26(-0.08%) |
Oct 17, 2019 | 332.13 | 333.90 | 331.30 | 333.34 | 1,438,849 | +2.73(+0.83%) |
Oct 16, 2019 | 330.06 | 331.96 | 329.61 | 330.61 | 1,151,563 | -0.28(-0.09%) |
Oct 15, 2019 | 329.14 | 331.93 | 328.35 | 330.89 | 1,176,773 | +2.59(+0.79%) |
Oct 14, 2019 | 328.69 | 329.04 | 327.14 | 328.30 | 449,404 | -1.38(-0.42%) |
Oct 11, 2019 | 328.05 | 332.43 | 327.81 | 329.68 | 1,483,651 | +5.56(+1.72%) |
Oct 10, 2019 | 322.68 | 325.36 | 322.16 | 324.12 | 863,760 | +2.00(+0.62%) |
Oct 09, 2019 | 322.80 | 323.42 | 320.62 | 322.11 | 904,919 | +2.16(+0.68%) |
Oct 08, 2019 | 323.02 | 323.30 | 319.77 | 319.95 | 1,394,253 | -5.80(-1.78%) |
Oct 07, 2019 | 326.46 | 328.06 | 324.92 | 325.75 | 922,864 | -1.56(-0.48%) |
Oct 04, 2019 | 324.65 | 327.43 | 323.48 | 327.31 | 1,324,847 | +3.08(+0.95%) |
Oct 03, 2019 | 321.55 | 324.24 | 318.15 | 324.23 | 1,668,321 | +1.92(+0.59%) |
Oct 02, 2019 | 324.68 | 324.82 | 320.04 | 322.31 | 1,462,806 | -4.27(-1.31%) |
Oct 01, 2019 | 333.94 | 335.50 | 326.16 | 326.58 | 1,954,475 | -6.35(-1.91%) |
Sep 30, 2019 | 330.82 | 333.71 | 330.82 | 332.93 | 1,317,850 | +2.41(+0.73%) |
Sep 27, 2019 | 333.92 | 334.92 | 329.18 | 330.52 | 821,227 | -2.28(-0.68%) |
Sep 26, 2019 | 334.23 | 334.36 | 331.61 | 332.80 | 1,011,296 | -2.00(-0.60%) |
Sep 25, 2019 | 330.51 | 335.36 | 330.44 | 334.80 | 1,646,899 | +3.86(+1.17%) |
Sep 24, 2019 | 335.17 | 336.28 | 330.13 | 330.94 | 1,122,601 | -3.82(-1.14%) |
Sep 23, 2019 | 333.43 | 335.97 | 332.50 | 334.75 | 869,468 | +0.82(+0.25%) |
Sep 20, 2019 | 335.26 | 336.97 | 333.11 | 333.93 | 1,671,251 | -1.14(-0.34%) |
Sep 19, 2019 | 336.19 | 337.84 | 334.63 | 335.07 | 1,279,707 | -0.63(-0.19%) |
Sep 18, 2019 | 336.42 | 336.42 | 332.88 | 335.70 | 962,781 | -0.80(-0.24%) |
Sep 17, 2019 | 337.05 | 337.05 | 335.25 | 336.50 | 1,012,467 | -1.21(-0.36%) |
Sep 16, 2019 | 336.27 | 338.75 | 335.32 | 337.71 | 1,522,219 | +0.38(+0.11%) |
Sep 13, 2019 | 338.37 | 339.65 | 337.02 | 337.33 | 1,378,755 | +0.21(+0.06%) |
Sep 12, 2019 | 337.93 | 338.27 | 335.12 | 337.12 | 1,194,327 | -0.18(-0.05%) |
Sep 11, 2019 | 333.44 | 337.37 | 331.12 | 337.30 | 1,863,000 | +4.45(+1.34%) |
Sep 10, 2019 | 329.92 | 332.85 | 328.34 | 332.85 | 861,788 | +1.94(+0.59%) |
Sep 09, 2019 | 329.55 | 330.92 | 328.14 | 330.91 | 1,070,564 | +2.70(+0.82%) |
Sep 06, 2019 | 328.94 | 329.86 | 327.86 | 328.21 | 856,501 | -0.26(-0.08%) |
Sep 05, 2019 | 326.91 | 329.75 | 326.03 | 328.48 | 1,324,745 | +5.58(+1.73%) |
Sep 04, 2019 | 321.89 | 323.10 | 321.10 | 322.90 | 1,068,425 | +3.90(+1.22%) |