Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 468.26 | 469.45 | 462.35 | 467.86 | 1,431,980 | -0.92(-0.20%) |
Oct 30, 2019 | 464.10 | 469.31 | 462.31 | 468.78 | 1,597,279 | +4.71(+1.01%) |
Oct 29, 2019 | 464.01 | 468.99 | 463.19 | 464.07 | 1,054,058 | -3.02(-0.65%) |
Oct 28, 2019 | 465.83 | 470.31 | 465.23 | 467.09 | 1,072,940 | +4.90(+1.06%) |
Oct 25, 2019 | 460.87 | 469.57 | 442.25 | 462.19 | 2,254,000 | +27.12(+6.23%) |
Oct 24, 2019 | 435.11 | 439.05 | 432.64 | 435.07 | 1,037,620 | -0.49(-0.11%) |
Oct 23, 2019 | 436.25 | 439.39 | 434.12 | 435.56 | 914,133 | -1.67(-0.38%) |
Oct 22, 2019 | 437.04 | 441.01 | 435.87 | 437.23 | 1,088,374 | -0.93(-0.21%) |
Oct 21, 2019 | 442.22 | 444.99 | 437.26 | 438.16 | 750,992 | -1.89(-0.43%) |
Oct 18, 2019 | 443.79 | 444.41 | 439.60 | 440.05 | 821,600 | -1.88(-0.43%) |
Oct 17, 2019 | 439.55 | 445.00 | 437.32 | 441.93 | 724,854 | +3.83(+0.87%) |
Oct 16, 2019 | 432.85 | 440.27 | 430.26 | 438.10 | 907,717 | +5.18(+1.20%) |
Oct 15, 2019 | 423.60 | 435.45 | 422.79 | 432.92 | 1,304,401 | +9.96(+2.35%) |
Oct 14, 2019 | 423.89 | 424.69 | 421.92 | 422.96 | 690,356 | -0.20(-0.05%) |
Oct 11, 2019 | 430.22 | 430.72 | 422.88 | 423.16 | 1,235,500 | -3.77(-0.88%) |
Oct 10, 2019 | 428.97 | 430.30 | 424.88 | 426.93 | 704,009 | -2.35(-0.55%) |
Oct 09, 2019 | 431.51 | 431.51 | 427.48 | 429.28 | 625,943 | +1.21(+0.28%) |
Oct 08, 2019 | 426.91 | 430.94 | 423.05 | 428.07 | 1,248,039 | -1.97(-0.46%) |
Oct 07, 2019 | 425.53 | 432.16 | 425.29 | 430.04 | 996,365 | +2.32(+0.54%) |
Oct 04, 2019 | 422.17 | 429.40 | 420.90 | 427.72 | 1,076,600 | +11.05(+2.65%) |
Oct 03, 2019 | 409.01 | 416.96 | 406.70 | 416.67 | 810,061 | +5.92(+1.44%) |
Oct 02, 2019 | 406.00 | 412.92 | 405.80 | 410.75 | 1,199,862 | +5.15(+1.27%) |
Oct 01, 2019 | 412.53 | 415.48 | 405.02 | 405.60 | 1,136,939 | -6.52(-1.58%) |
Sep 30, 2019 | 408.21 | 413.76 | 406.89 | 412.12 | 929,366 | +5.91(+1.45%) |
Sep 27, 2019 | 411.83 | 411.83 | 401.83 | 406.21 | 1,266,300 | -4.79(-1.17%) |
Sep 26, 2019 | 418.45 | 418.75 | 406.16 | 411.00 | 2,123,950 | -5.66(-1.36%) |
Sep 25, 2019 | 417.20 | 418.57 | 414.51 | 416.66 | 1,840,869 | -0.87(-0.21%) |
Sep 24, 2019 | 422.54 | 424.59 | 416.69 | 417.53 | 1,313,003 | -3.98(-0.94%) |
Sep 23, 2019 | 421.69 | 423.51 | 420.14 | 421.51 | 1,148,883 | +1.16(+0.28%) |
Sep 20, 2019 | 426.01 | 427.29 | 419.65 | 420.35 | 3,016,000 | -7.07(-1.65%) |
Sep 19, 2019 | 426.78 | 429.88 | 425.10 | 427.42 | 833,703 | +2.00(+0.47%) |
Sep 18, 2019 | 424.24 | 425.71 | 419.07 | 425.42 | 837,434 | +0.27(+0.06%) |
Sep 17, 2019 | 423.31 | 425.36 | 419.05 | 425.15 | 760,665 | +1.90(+0.45%) |
Sep 16, 2019 | 425.19 | 427.00 | 419.15 | 423.25 | 908,934 | -2.27(-0.53%) |
Sep 13, 2019 | 425.06 | 426.65 | 421.91 | 425.52 | 890,700 | +0.52(+0.12%) |
Sep 12, 2019 | 427.67 | 431.43 | 423.55 | 425.00 | 1,233,897 | +0.00(+0.00%) |
Sep 11, 2019 | 420.18 | 425.79 | 420.18 | 425.00 | 750,663 | +3.66(+0.87%) |
Sep 10, 2019 | 418.97 | 423.92 | 415.97 | 421.34 | 1,367,686 | +1.56(+0.37%) |
Sep 09, 2019 | 425.99 | 427.11 | 417.66 | 419.78 | 1,192,854 | -5.94(-1.40%) |
Sep 06, 2019 | 423.12 | 427.90 | 421.02 | 425.72 | 973,700 | +3.67(+0.87%) |
Sep 05, 2019 | 424.75 | 428.95 | 420.31 | 422.05 | 1,113,371 | +2.58(+0.62%) |
Sep 04, 2019 | 415.38 | 420.26 | 415.22 | 419.47 | 1,492,852 | +7.66(+1.86%) |
Sep 03, 2019 | 408.08 | 413.16 | 407.25 | 411.81 | 977,818 | +2.22(+0.54%) |
Aug 30, 2019 | 409.12 | 412.50 | 407.43 | 409.59 | 1,140,300 | +2.35(+0.58%) |
Aug 29, 2019 | 404.62 | 410.09 | 403.07 | 407.24 | 892,040 | +6.74(+1.68%) |
Aug 28, 2019 | 398.65 | 403.50 | 395.67 | 400.50 | 806,428 | +2.01(+0.50%) |
Aug 27, 2019 | 397.43 | 401.40 | 395.04 | 398.49 | 1,013,954 | +1.71(+0.43%) |
Aug 26, 2019 | 387.85 | 399.07 | 387.13 | 396.78 | 1,460,528 | +11.27(+2.92%) |
Aug 23, 2019 | 388.84 | 395.37 | 384.43 | 385.51 | 1,333,500 | -5.74(-1.47%) |
Aug 22, 2019 | 392.68 | 393.13 | 387.43 | 391.25 | 891,907 | -0.69(-0.18%) |
Aug 21, 2019 | 393.30 | 393.94 | 389.52 | 391.94 | 899,835 | +0.39(+0.10%) |
Aug 20, 2019 | 386.95 | 394.20 | 386.77 | 391.55 | 1,098,247 | +3.13(+0.81%) |
Aug 19, 2019 | 388.18 | 391.55 | 387.05 | 388.42 | 1,219,946 | +3.91(+1.02%) |
Aug 16, 2019 | 385.33 | 386.39 | 381.94 | 384.51 | 1,331,600 | +3.57(+0.94%) |
Aug 15, 2019 | 376.19 | 381.90 | 375.44 | 380.94 | 1,323,666 | +5.76(+1.54%) |
Aug 14, 2019 | 375.86 | 377.88 | 372.58 | 375.18 | 1,442,210 | -4.34(-1.14%) |
Aug 13, 2019 | 376.23 | 384.08 | 374.08 | 379.52 | 1,878,702 | +3.24(+0.86%) |
Aug 12, 2019 | 378.80 | 379.79 | 372.90 | 376.28 | 1,412,569 | -3.29(-0.87%) |
Aug 09, 2019 | 380.51 | 382.07 | 376.60 | 379.57 | 1,207,300 | -0.46(-0.12%) |
Aug 08, 2019 | 378.19 | 382.37 | 370.78 | 380.03 | 2,152,211 | +5.00(+1.33%) |
Aug 07, 2019 | 376.40 | 377.39 | 371.30 | 375.03 | 2,552,396 | -6.96(-1.82%) |
Aug 06, 2019 | 379.77 | 384.79 | 377.48 | 381.99 | 1,168,558 | +2.25(+0.59%) |
Aug 05, 2019 | 380.07 | 382.80 | 376.14 | 379.74 | 1,796,322 | -4.92(-1.28%) |
Aug 02, 2019 | 383.12 | 385.75 | 379.75 | 384.66 | 1,382,400 | +0.28(+0.07%) |