Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 294.05 | 298.97 | 294.05 | 296.80 | 274,392 | +2.75(+0.93%) |
Sep 27, 2019 | 300.62 | 301.52 | 292.48 | 294.05 | 254,571 | -4.63(-1.55%) |
Sep 26, 2019 | 298.39 | 301.72 | 297.07 | 298.68 | 282,746 | +1.60(+0.54%) |
Sep 25, 2019 | 299.78 | 299.78 | 294.53 | 297.08 | 356,715 | -1.66(-0.56%) |
Sep 24, 2019 | 302.78 | 305.67 | 297.36 | 298.74 | 399,137 | -3.25(-1.08%) |
Sep 23, 2019 | 301.19 | 303.49 | 299.10 | 301.99 | 255,383 | -0.13(-0.04%) |
Sep 20, 2019 | 301.51 | 306.16 | 301.15 | 302.12 | 376,953 | +1.07(+0.36%) |
Sep 19, 2019 | 302.72 | 304.50 | 300.84 | 301.05 | 193,709 | -1.85(-0.61%) |
Sep 18, 2019 | 306.17 | 307.18 | 300.40 | 302.90 | 412,654 | -2.45(-0.80%) |
Sep 17, 2019 | 302.45 | 306.79 | 302.00 | 305.34 | 339,531 | +2.46(+0.81%) |
Sep 16, 2019 | 299.81 | 304.89 | 298.32 | 302.89 | 266,465 | +1.58(+0.52%) |
Sep 13, 2019 | 303.82 | 306.51 | 299.65 | 301.31 | 408,675 | -3.49(-1.14%) |
Sep 12, 2019 | 301.82 | 305.11 | 300.54 | 304.79 | 512,861 | +5.83(+1.95%) |
Sep 11, 2019 | 296.80 | 299.95 | 296.80 | 298.97 | 313,375 | +2.28(+0.77%) |
Sep 10, 2019 | 296.54 | 299.32 | 290.66 | 296.69 | 405,025 | -0.79(-0.27%) |
Sep 09, 2019 | 302.15 | 302.15 | 296.40 | 297.48 | 401,362 | -5.16(-1.70%) |
Sep 06, 2019 | 307.59 | 309.66 | 302.34 | 302.64 | 300,702 | -4.89(-1.59%) |
Sep 05, 2019 | 304.56 | 307.77 | 303.01 | 307.52 | 463,133 | +6.50(+2.16%) |
Sep 04, 2019 | 300.52 | 302.20 | 298.28 | 301.03 | 387,567 | +1.69(+0.56%) |
Sep 03, 2019 | 308.57 | 309.48 | 295.81 | 299.34 | 526,119 | -10.20(-3.30%) |
Aug 30, 2019 | 303.61 | 309.69 | 295.05 | 309.54 | 774,722 | -18.83(-5.73%) |
Aug 29, 2019 | 322.68 | 332.48 | 322.68 | 328.37 | 432,080 | +7.62(+2.37%) |
Aug 28, 2019 | 323.78 | 325.47 | 317.99 | 320.75 | 352,831 | -5.42(-1.66%) |
Aug 27, 2019 | 324.98 | 327.74 | 323.02 | 326.17 | 191,150 | +2.15(+0.66%) |
Aug 26, 2019 | 323.82 | 324.78 | 321.96 | 324.02 | 208,629 | +2.57(+0.80%) |
Aug 23, 2019 | 329.81 | 331.90 | 320.09 | 321.45 | 308,107 | -8.15(-2.47%) |
Aug 22, 2019 | 332.90 | 334.33 | 329.24 | 329.60 | 270,372 | -2.79(-0.84%) |
Aug 21, 2019 | 332.78 | 334.92 | 327.00 | 332.39 | 389,477 | +0.28(+0.08%) |
Aug 20, 2019 | 335.52 | 338.45 | 331.87 | 332.11 | 249,384 | -3.05(-0.91%) |
Aug 19, 2019 | 337.69 | 338.94 | 334.37 | 335.15 | 228,384 | +0.00(+0.00%) |
Aug 16, 2019 | 337.80 | 341.62 | 331.94 | 335.15 | 221,649 | -0.58(-0.17%) |
Aug 15, 2019 | 333.89 | 337.36 | 332.23 | 335.73 | 174,335 | +3.22(+0.97%) |
Aug 14, 2019 | 343.37 | 343.37 | 332.38 | 332.52 | 176,679 | -7.44(-2.19%) |
Aug 13, 2019 | 334.65 | 344.09 | 334.65 | 339.95 | 232,777 | +7.12(+2.14%) |
Aug 12, 2019 | 335.19 | 337.04 | 332.05 | 332.83 | 143,260 | -3.82(-1.13%) |
Aug 09, 2019 | 333.36 | 338.35 | 333.36 | 336.64 | 260,775 | +2.73(+0.82%) |
Aug 08, 2019 | 330.22 | 334.66 | 329.19 | 333.92 | 255,874 | +3.52(+1.06%) |
Aug 07, 2019 | 324.89 | 330.89 | 322.72 | 330.40 | 332,546 | +1.87(+0.57%) |
Aug 06, 2019 | 326.55 | 329.41 | 322.00 | 328.53 | 619,170 | +3.07(+0.94%) |
Aug 05, 2019 | 331.34 | 333.81 | 323.83 | 325.46 | 278,445 | -9.17(-2.74%) |
Aug 02, 2019 | 338.20 | 338.20 | 331.40 | 334.63 | 198,333 | -3.13(-0.93%) |
Aug 01, 2019 | 336.58 | 342.56 | 335.54 | 337.76 | 235,153 | +0.59(+0.17%) |
Jul 31, 2019 | 340.35 | 341.62 | 336.68 | 337.17 | 211,000 | -3.69(-1.08%) |
Jul 30, 2019 | 340.13 | 341.97 | 337.35 | 340.86 | 179,237 | -0.40(-0.12%) |
Jul 29, 2019 | 338.23 | 341.32 | 336.28 | 341.26 | 202,446 | +3.51(+1.04%) |
Jul 26, 2019 | 338.70 | 338.70 | 335.62 | 337.75 | 165,911 | +0.28(+0.08%) |
Jul 25, 2019 | 336.13 | 338.70 | 335.68 | 337.47 | 181,937 | +1.08(+0.32%) |
Jul 24, 2019 | 334.31 | 336.49 | 331.83 | 336.39 | 169,865 | +1.62(+0.48%) |
Jul 23, 2019 | 333.15 | 334.90 | 329.30 | 334.77 | 141,556 | +2.04(+0.61%) |
Jul 22, 2019 | 331.14 | 334.26 | 329.99 | 332.74 | 207,687 | +1.47(+0.44%) |
Jul 19, 2019 | 332.99 | 333.02 | 329.83 | 331.27 | 176,334 | -0.39(-0.12%) |
Jul 18, 2019 | 331.11 | 333.85 | 330.36 | 331.66 | 193,421 | +0.55(+0.17%) |
Jul 17, 2019 | 326.65 | 333.68 | 326.65 | 331.11 | 275,183 | +3.17(+0.97%) |
Jul 16, 2019 | 331.73 | 333.49 | 327.64 | 327.94 | 249,711 | -3.75(-1.13%) |
Jul 15, 2019 | 330.20 | 332.34 | 328.64 | 331.69 | 322,043 | +1.00(+0.30%) |
Jul 12, 2019 | 334.04 | 334.04 | 327.38 | 330.69 | 197,951 | -3.11(-0.93%) |
Jul 11, 2019 | 331.68 | 334.54 | 329.60 | 333.80 | 351,961 | +3.08(+0.93%) |
Jul 10, 2019 | 334.67 | 335.54 | 330.21 | 330.72 | 166,014 | -1.95(-0.59%) |
Jul 09, 2019 | 328.23 | 333.02 | 328.23 | 332.67 | 227,874 | +2.43(+0.74%) |
Jul 08, 2019 | 330.61 | 332.72 | 327.83 | 330.24 | 489,651 | -2.24(-0.67%) |
Jul 05, 2019 | 333.62 | 334.73 | 329.05 | 332.48 | 278,713 | -2.53(-0.75%) |
Jul 03, 2019 | 334.01 | 338.34 | 330.95 | 335.00 | 235,479 | +2.47(+0.74%) |
Jul 02, 2019 | 343.07 | 343.07 | 332.04 | 332.54 | 535,261 | -7.20(-2.12%) |