Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 334.34 | 364.02 | 320.00 | 359.85 | 315,914 | +44.23(+14.01%) |
Oct 30, 2019 | 312.25 | 321.89 | 312.25 | 315.62 | 135,178 | -8.14(-2.51%) |
Oct 29, 2019 | 328.05 | 329.94 | 323.04 | 323.76 | 92,305 | -5.01(-1.52%) |
Oct 28, 2019 | 326.22 | 333.56 | 324.25 | 328.77 | 114,693 | +5.14(+1.59%) |
Oct 25, 2019 | 313.98 | 325.54 | 311.63 | 323.63 | 60,800 | +9.65(+3.07%) |
Oct 24, 2019 | 318.84 | 320.10 | 311.32 | 313.98 | 87,916 | -3.04(-0.96%) |
Oct 23, 2019 | 312.96 | 319.25 | 312.96 | 317.02 | 51,496 | +3.45(+1.10%) |
Oct 22, 2019 | 318.47 | 320.99 | 313.05 | 313.57 | 67,612 | -4.29(-1.35%) |
Oct 21, 2019 | 317.00 | 319.27 | 311.15 | 317.86 | 87,495 | +3.61(+1.15%) |
Oct 18, 2019 | 319.28 | 319.43 | 313.24 | 314.25 | 68,100 | -5.64(-1.76%) |
Oct 17, 2019 | 312.26 | 320.25 | 308.55 | 319.89 | 111,784 | +10.91(+3.53%) |
Oct 16, 2019 | 316.56 | 316.56 | 306.27 | 308.98 | 91,031 | -8.40(-2.65%) |
Oct 15, 2019 | 315.64 | 321.00 | 312.14 | 317.38 | 152,561 | +3.82(+1.22%) |
Oct 14, 2019 | 311.72 | 315.38 | 307.84 | 313.56 | 58,337 | +1.54(+0.49%) |
Oct 11, 2019 | 312.90 | 317.42 | 311.28 | 312.02 | 79,500 | +3.48(+1.13%) |
Oct 10, 2019 | 303.72 | 309.75 | 303.72 | 308.54 | 52,381 | +5.24(+1.73%) |
Oct 09, 2019 | 310.07 | 310.07 | 303.03 | 303.30 | 81,780 | -4.11(-1.34%) |
Oct 08, 2019 | 310.34 | 313.65 | 307.12 | 307.41 | 152,365 | -6.09(-1.94%) |
Oct 07, 2019 | 314.23 | 320.06 | 311.36 | 313.50 | 88,986 | -0.60(-0.19%) |
Oct 04, 2019 | 303.48 | 314.50 | 303.35 | 314.10 | 91,200 | +12.76(+4.23%) |
Oct 03, 2019 | 304.03 | 304.03 | 295.64 | 301.34 | 186,144 | -2.37(-0.78%) |
Oct 02, 2019 | 301.43 | 305.22 | 295.03 | 303.71 | 79,038 | -0.87(-0.29%) |
Oct 01, 2019 | 310.43 | 314.87 | 304.12 | 304.58 | 68,354 | -5.85(-1.88%) |
Sep 30, 2019 | 307.51 | 312.76 | 304.13 | 310.43 | 111,177 | +3.71(+1.21%) |
Sep 27, 2019 | 312.27 | 312.27 | 303.00 | 306.72 | 96,400 | -3.66(-1.18%) |
Sep 26, 2019 | 316.70 | 316.70 | 307.16 | 310.38 | 71,371 | -6.42(-2.03%) |
Sep 25, 2019 | 312.33 | 318.61 | 308.55 | 316.80 | 123,005 | +3.42(+1.09%) |
Sep 24, 2019 | 324.47 | 324.61 | 311.50 | 313.38 | 113,894 | -9.42(-2.92%) |
Sep 23, 2019 | 324.02 | 325.76 | 319.00 | 322.80 | 73,672 | -2.19(-0.67%) |
Sep 20, 2019 | 326.16 | 327.00 | 321.21 | 324.99 | 135,700 | -0.47(-0.14%) |
Sep 19, 2019 | 323.38 | 328.88 | 319.82 | 325.46 | 106,858 | +2.42(+0.75%) |
Sep 18, 2019 | 329.16 | 329.16 | 316.33 | 323.04 | 104,353 | -6.11(-1.86%) |
Sep 17, 2019 | 326.28 | 329.98 | 322.12 | 329.15 | 156,352 | +3.42(+1.05%) |
Sep 16, 2019 | 325.64 | 329.77 | 321.28 | 325.73 | 81,826 | +2.21(+0.68%) |
Sep 13, 2019 | 322.12 | 324.11 | 317.51 | 323.52 | 131,100 | +1.26(+0.39%) |
Sep 12, 2019 | 317.05 | 324.66 | 313.75 | 322.26 | 126,807 | +6.04(+1.91%) |
Sep 11, 2019 | 314.29 | 319.04 | 309.87 | 316.22 | 126,791 | +3.70(+1.18%) |
Sep 10, 2019 | 303.03 | 313.00 | 299.13 | 312.52 | 189,140 | +9.29(+3.06%) |
Sep 09, 2019 | 310.79 | 310.79 | 299.68 | 303.23 | 136,634 | -5.79(-1.87%) |
Sep 06, 2019 | 306.99 | 314.87 | 301.77 | 309.02 | 182,600 | +3.53(+1.16%) |
Sep 05, 2019 | 310.53 | 312.82 | 300.75 | 305.49 | 193,414 | +1.02(+0.34%) |
Sep 04, 2019 | 307.13 | 310.16 | 300.49 | 304.47 | 153,988 | +1.71(+0.56%) |
Sep 03, 2019 | 314.12 | 314.29 | 299.02 | 302.76 | 215,238 | -7.33(-2.36%) |
Aug 30, 2019 | 305.44 | 317.75 | 303.66 | 310.09 | 209,800 | +7.18(+2.37%) |
Aug 29, 2019 | 313.08 | 314.69 | 300.06 | 302.91 | 200,814 | -5.60(-1.82%) |
Aug 28, 2019 | 300.84 | 311.90 | 294.87 | 308.51 | 166,437 | +5.45(+1.80%) |
Aug 27, 2019 | 317.03 | 317.43 | 296.31 | 303.06 | 279,570 | -12.39(-3.93%) |
Aug 26, 2019 | 302.48 | 315.53 | 302.48 | 315.45 | 201,302 | +16.79(+5.62%) |
Aug 23, 2019 | 308.07 | 309.00 | 295.57 | 298.66 | 147,800 | -10.44(-3.38%) |
Aug 22, 2019 | 303.43 | 311.87 | 298.06 | 309.10 | 166,445 | +7.24(+2.40%) |
Aug 21, 2019 | 298.24 | 306.86 | 295.99 | 301.86 | 153,285 | +6.65(+2.25%) |
Aug 20, 2019 | 298.09 | 299.89 | 294.80 | 295.21 | 121,815 | -2.93(-0.98%) |
Aug 19, 2019 | 299.99 | 301.00 | 292.81 | 298.14 | 136,559 | +2.35(+0.79%) |
Aug 16, 2019 | 297.36 | 300.50 | 294.34 | 295.79 | 164,500 | +1.57(+0.53%) |
Aug 15, 2019 | 293.96 | 298.92 | 290.69 | 294.22 | 239,200 | +1.82(+0.62%) |
Aug 14, 2019 | 293.71 | 296.05 | 284.71 | 292.40 | 200,046 | -7.59(-2.53%) |
Aug 13, 2019 | 296.34 | 302.25 | 291.89 | 299.99 | 214,121 | +3.92(+1.32%) |
Aug 12, 2019 | 307.79 | 314.05 | 295.37 | 296.07 | 279,527 | -14.29(-4.60%) |
Aug 09, 2019 | 315.24 | 321.46 | 310.00 | 310.36 | 149,200 | -5.52(-1.75%) |
Aug 08, 2019 | 314.35 | 318.92 | 313.02 | 315.88 | 180,681 | +4.04(+1.30%) |
Aug 07, 2019 | 305.67 | 313.42 | 305.67 | 311.84 | 172,168 | +0.77(+0.25%) |
Aug 06, 2019 | 316.24 | 319.49 | 307.26 | 311.07 | 153,091 | -2.49(-0.79%) |
Aug 05, 2019 | 313.86 | 315.11 | 304.14 | 313.56 | 237,039 | -6.92(-2.16%) |
Aug 02, 2019 | 320.60 | 330.12 | 315.37 | 320.48 | 159,600 | -3.49(-1.08%) |