Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 333.82 | 337.01 | 332.22 | 332.74 | 127,745 | -1.25(-0.37%) |
Sep 27, 2019 | 341.58 | 342.23 | 333.05 | 333.99 | 316,900 | -6.22(-1.83%) |
Sep 26, 2019 | 343.26 | 344.60 | 336.89 | 340.21 | 114,669 | -2.78(-0.81%) |
Sep 25, 2019 | 340.68 | 344.01 | 336.58 | 342.99 | 244,983 | +1.37(+0.40%) |
Sep 24, 2019 | 344.89 | 347.50 | 339.56 | 341.62 | 209,202 | -0.40(-0.12%) |
Sep 23, 2019 | 345.73 | 348.39 | 341.96 | 342.02 | 211,807 | -3.22(-0.93%) |
Sep 20, 2019 | 342.16 | 347.27 | 342.16 | 345.24 | 415,900 | +5.51(+1.62%) |
Sep 19, 2019 | 338.98 | 343.98 | 337.68 | 339.73 | 133,318 | +1.39(+0.41%) |
Sep 18, 2019 | 337.13 | 339.60 | 335.00 | 338.34 | 191,063 | +0.89(+0.26%) |
Sep 17, 2019 | 335.02 | 338.57 | 329.46 | 337.45 | 375,838 | +3.30(+0.99%) |
Sep 16, 2019 | 333.00 | 336.29 | 331.66 | 334.15 | 108,463 | -0.34(-0.10%) |
Sep 13, 2019 | 336.01 | 338.98 | 333.88 | 334.49 | 314,500 | -1.40(-0.42%) |
Sep 12, 2019 | 321.76 | 339.71 | 321.76 | 335.89 | 197,471 | +9.47(+2.90%) |
Sep 11, 2019 | 323.21 | 327.97 | 323.21 | 326.42 | 238,068 | +3.49(+1.08%) |
Sep 10, 2019 | 333.97 | 334.30 | 321.84 | 322.93 | 241,506 | -12.54(-3.74%) |
Sep 09, 2019 | 334.79 | 340.27 | 333.23 | 335.47 | 187,156 | -0.12(-0.04%) |
Sep 06, 2019 | 337.46 | 340.49 | 334.05 | 335.59 | 250,700 | -3.89(-1.15%) |
Sep 05, 2019 | 336.35 | 342.19 | 334.88 | 339.48 | 161,436 | +4.28(+1.28%) |
Sep 04, 2019 | 336.65 | 338.32 | 332.46 | 335.20 | 161,209 | +1.86(+0.56%) |
Sep 03, 2019 | 335.72 | 337.30 | 330.21 | 333.34 | 122,119 | -4.37(-1.29%) |
Aug 30, 2019 | 339.60 | 340.81 | 336.14 | 337.71 | 100,100 | +0.40(+0.12%) |
Aug 29, 2019 | 338.31 | 339.36 | 334.95 | 337.31 | 220,646 | +2.20(+0.66%) |
Aug 28, 2019 | 333.31 | 337.93 | 332.70 | 335.11 | 175,617 | +0.41(+0.12%) |
Aug 27, 2019 | 336.48 | 338.18 | 332.01 | 334.70 | 155,822 | -0.55(-0.16%) |
Aug 26, 2019 | 333.68 | 336.19 | 331.00 | 335.25 | 171,981 | +2.58(+0.78%) |
Aug 23, 2019 | 341.05 | 341.69 | 331.18 | 332.67 | 165,600 | -9.28(-2.71%) |
Aug 22, 2019 | 342.99 | 344.14 | 338.50 | 341.95 | 93,874 | -2.25(-0.65%) |
Aug 21, 2019 | 341.42 | 345.50 | 340.75 | 344.20 | 346,940 | +3.72(+1.09%) |
Aug 20, 2019 | 336.90 | 344.77 | 332.50 | 340.48 | 218,202 | +9.53(+2.88%) |
Aug 19, 2019 | 331.65 | 333.47 | 330.13 | 330.95 | 312,805 | +3.45(+1.05%) |
Aug 16, 2019 | 322.30 | 329.45 | 318.22 | 327.50 | 237,200 | +8.37(+2.62%) |
Aug 15, 2019 | 319.48 | 322.08 | 316.62 | 319.13 | 347,122 | +3.30(+1.04%) |
Aug 14, 2019 | 325.93 | 325.93 | 315.58 | 315.83 | 332,853 | -10.42(-3.19%) |
Aug 13, 2019 | 319.23 | 327.71 | 319.23 | 326.25 | 308,247 | +6.88(+2.15%) |
Aug 12, 2019 | 322.90 | 324.37 | 317.26 | 319.37 | 77,817 | -6.09(-1.87%) |
Aug 09, 2019 | 329.21 | 329.93 | 324.61 | 325.46 | 257,000 | -6.20(-1.87%) |
Aug 08, 2019 | 323.00 | 332.04 | 322.41 | 331.66 | 189,068 | +11.31(+3.53%) |
Aug 07, 2019 | 317.58 | 322.51 | 312.64 | 320.35 | 347,926 | -0.46(-0.14%) |
Aug 06, 2019 | 321.18 | 325.42 | 317.62 | 320.81 | 172,025 | +2.01(+0.63%) |
Aug 05, 2019 | 321.47 | 329.06 | 317.57 | 318.80 | 385,043 | -17.20(-5.12%) |
Aug 02, 2019 | 338.67 | 338.67 | 322.09 | 336.00 | 546,400 | +25.63(+8.26%) |
Aug 01, 2019 | 315.93 | 318.14 | 307.39 | 310.37 | 328,004 | -4.53(-1.44%) |
Jul 31, 2019 | 321.65 | 321.65 | 312.18 | 314.90 | 209,689 | -5.99(-1.87%) |
Jul 30, 2019 | 317.75 | 320.91 | 316.38 | 320.89 | 105,236 | -0.05(-0.02%) |
Jul 29, 2019 | 324.55 | 324.55 | 319.94 | 320.94 | 109,739 | -3.44(-1.06%) |
Jul 26, 2019 | 320.46 | 324.44 | 320.38 | 324.38 | 141,700 | +4.71(+1.47%) |
Jul 25, 2019 | 323.34 | 324.00 | 319.38 | 319.67 | 146,026 | -3.81(-1.18%) |
Jul 24, 2019 | 315.52 | 324.49 | 313.72 | 323.48 | 165,867 | +7.36(+2.33%) |
Jul 23, 2019 | 312.64 | 316.67 | 310.81 | 316.12 | 82,790 | +4.50(+1.44%) |
Jul 22, 2019 | 316.16 | 316.16 | 310.82 | 311.62 | 121,142 | -3.56(-1.13%) |
Jul 19, 2019 | 311.61 | 316.21 | 310.01 | 315.18 | 142,900 | +5.12(+1.65%) |
Jul 18, 2019 | 309.65 | 311.85 | 309.60 | 310.06 | 179,430 | +1.53(+0.50%) |
Jul 17, 2019 | 309.82 | 311.47 | 308.03 | 308.53 | 129,992 | -0.86(-0.28%) |
Jul 16, 2019 | 312.09 | 313.15 | 307.26 | 309.39 | 106,975 | -2.96(-0.95%) |
Jul 15, 2019 | 309.49 | 313.37 | 307.47 | 312.35 | 179,719 | +3.12(+1.01%) |
Jul 12, 2019 | 309.53 | 310.52 | 307.33 | 309.23 | 117,000 | -1.18(-0.38%) |
Jul 11, 2019 | 305.86 | 310.79 | 305.86 | 310.41 | 168,026 | +5.86(+1.92%) |
Jul 10, 2019 | 305.84 | 308.94 | 304.18 | 304.55 | 122,881 | -0.50(-0.16%) |
Jul 09, 2019 | 308.45 | 308.48 | 303.82 | 305.05 | 102,403 | -4.26(-1.38%) |
Jul 08, 2019 | 311.81 | 311.94 | 307.82 | 309.31 | 77,223 | -4.02(-1.28%) |
Jul 05, 2019 | 317.07 | 317.07 | 311.49 | 313.33 | 65,900 | -5.84(-1.83%) |
Jul 03, 2019 | 315.34 | 319.99 | 314.01 | 319.17 | 72,300 | +4.51(+1.43%) |
Jul 02, 2019 | 314.95 | 318.87 | 312.71 | 314.66 | 143,532 | -0.64(-0.20%) |