Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 344.92 | 348.85 | 344.06 | 345.51 | 1,460,601 | +1.94(+0.56%) |
Sep 27, 2019 | 350.72 | 350.73 | 342.30 | 343.57 | 848,724 | -4.47(-1.29%) |
Sep 26, 2019 | 346.57 | 349.57 | 344.51 | 348.05 | 994,580 | +2.20(+0.64%) |
Sep 25, 2019 | 345.98 | 346.26 | 343.43 | 345.84 | 1,509,236 | -1.20(-0.35%) |
Sep 24, 2019 | 345.46 | 348.11 | 342.99 | 347.05 | 1,340,808 | +3.65(+1.06%) |
Sep 23, 2019 | 343.75 | 345.51 | 342.02 | 343.40 | 1,304,417 | -0.51(-0.15%) |
Sep 20, 2019 | 349.44 | 350.28 | 343.73 | 343.91 | 2,407,204 | -4.59(-1.32%) |
Sep 19, 2019 | 351.79 | 352.99 | 348.15 | 348.50 | 1,181,730 | -3.20(-0.91%) |
Sep 18, 2019 | 349.70 | 351.87 | 346.83 | 351.70 | 885,644 | +2.71(+0.78%) |
Sep 17, 2019 | 347.65 | 354.28 | 344.07 | 348.99 | 1,104,388 | +1.17(+0.34%) |
Sep 16, 2019 | 344.49 | 349.54 | 342.71 | 347.82 | 1,907,498 | +6.91(+2.03%) |
Sep 13, 2019 | 343.49 | 343.49 | 339.79 | 340.91 | 1,014,450 | -1.57(-0.46%) |
Sep 12, 2019 | 340.58 | 344.14 | 339.50 | 342.48 | 965,392 | +4.50(+1.33%) |
Sep 11, 2019 | 337.67 | 341.74 | 336.65 | 337.98 | 1,270,282 | +0.20(+0.06%) |
Sep 10, 2019 | 334.20 | 337.77 | 328.15 | 337.77 | 1,465,236 | +0.98(+0.29%) |
Sep 09, 2019 | 343.65 | 343.95 | 336.64 | 336.79 | 1,294,818 | -5.62(-1.64%) |
Sep 06, 2019 | 343.05 | 344.09 | 341.75 | 342.42 | 791,375 | +1.25(+0.37%) |
Sep 05, 2019 | 345.89 | 348.50 | 341.01 | 341.17 | 1,062,925 | -3.48(-1.01%) |
Sep 04, 2019 | 341.83 | 345.20 | 341.83 | 344.65 | 894,307 | +3.89(+1.14%) |
Sep 03, 2019 | 337.48 | 341.19 | 336.42 | 340.76 | 1,006,625 | +0.51(+0.15%) |
Aug 30, 2019 | 339.48 | 340.80 | 337.94 | 340.24 | 858,998 | +1.67(+0.49%) |
Aug 29, 2019 | 338.67 | 339.77 | 335.38 | 338.58 | 1,207,533 | +3.05(+0.91%) |
Aug 28, 2019 | 333.83 | 337.32 | 331.83 | 335.53 | 931,654 | +0.86(+0.26%) |
Aug 27, 2019 | 336.22 | 336.62 | 332.25 | 334.67 | 863,289 | -0.29(-0.09%) |
Aug 26, 2019 | 333.81 | 335.17 | 330.71 | 334.96 | 781,411 | +3.02(+0.91%) |
Aug 23, 2019 | 339.33 | 340.78 | 329.93 | 331.94 | 1,581,755 | -7.92(-2.33%) |
Aug 22, 2019 | 337.32 | 340.53 | 335.31 | 339.86 | 843,141 | +2.54(+0.75%) |
Aug 21, 2019 | 338.20 | 338.44 | 334.05 | 337.32 | 898,670 | +1.10(+0.33%) |
Aug 20, 2019 | 335.12 | 338.29 | 334.24 | 336.22 | 1,045,285 | +1.13(+0.34%) |
Aug 19, 2019 | 334.46 | 336.16 | 333.37 | 335.09 | 908,239 | +3.06(+0.92%) |
Aug 16, 2019 | 331.24 | 333.21 | 328.84 | 332.04 | 932,521 | +3.12(+0.95%) |
Aug 15, 2019 | 325.12 | 329.89 | 323.37 | 328.92 | 1,211,385 | +3.98(+1.22%) |
Aug 14, 2019 | 331.15 | 331.15 | 323.55 | 324.94 | 1,667,976 | -7.29(-2.19%) |
Aug 13, 2019 | 332.91 | 336.01 | 330.52 | 332.23 | 1,204,556 | +0.19(+0.06%) |
Aug 12, 2019 | 330.27 | 332.96 | 329.04 | 332.04 | 707,733 | -0.01(-0.00%) |
Aug 09, 2019 | 331.24 | 334.11 | 328.80 | 332.04 | 989,974 | -0.14(-0.04%) |
Aug 08, 2019 | 325.88 | 333.27 | 325.88 | 332.19 | 1,346,455 | +6.93(+2.13%) |
Aug 07, 2019 | 320.60 | 326.69 | 318.84 | 325.25 | 1,411,263 | +2.22(+0.69%) |
Aug 06, 2019 | 318.19 | 323.13 | 316.04 | 323.03 | 1,277,185 | +7.35(+2.33%) |
Aug 05, 2019 | 314.02 | 318.03 | 311.75 | 315.68 | 1,661,837 | -3.06(-0.96%) |
Aug 02, 2019 | 320.70 | 320.86 | 316.61 | 318.75 | 949,439 | -1.04(-0.32%) |
Aug 01, 2019 | 318.58 | 323.53 | 316.35 | 319.78 | 1,385,813 | +0.81(+0.25%) |
Jul 31, 2019 | 322.27 | 324.73 | 316.44 | 318.97 | 1,177,416 | -3.36(-1.04%) |
Jul 30, 2019 | 324.66 | 326.46 | 321.75 | 322.34 | 796,614 | -3.20(-0.98%) |
Jul 29, 2019 | 325.35 | 325.97 | 324.06 | 325.54 | 748,465 | +0.14(+0.04%) |
Jul 26, 2019 | 325.53 | 326.49 | 323.92 | 325.39 | 898,459 | -0.76(-0.23%) |
Jul 25, 2019 | 324.78 | 328.26 | 323.36 | 326.15 | 1,298,209 | +1.25(+0.39%) |
Jul 24, 2019 | 315.48 | 324.98 | 315.30 | 324.90 | 2,157,964 | +9.78(+3.10%) |
Jul 23, 2019 | 319.70 | 319.70 | 308.97 | 315.12 | 2,661,445 | +0.15(+0.05%) |
Jul 22, 2019 | 314.81 | 315.71 | 313.15 | 314.98 | 1,300,284 | +0.59(+0.19%) |
Jul 19, 2019 | 314.98 | 316.27 | 313.41 | 314.38 | 1,661,348 | +0.66(+0.21%) |
Jul 18, 2019 | 315.56 | 315.64 | 310.71 | 313.73 | 1,935,773 | -1.99(-0.63%) |
Jul 17, 2019 | 321.77 | 321.88 | 315.17 | 315.71 | 2,119,360 | -6.06(-1.88%) |
Jul 16, 2019 | 324.11 | 324.48 | 321.61 | 321.77 | 1,164,579 | -2.06(-0.64%) |
Jul 15, 2019 | 325.73 | 325.88 | 323.14 | 323.84 | 1,147,552 | -1.55(-0.48%) |
Jul 12, 2019 | 325.17 | 325.44 | 323.08 | 325.39 | 1,304,258 | +1.08(+0.33%) |
Jul 11, 2019 | 324.25 | 325.32 | 322.53 | 324.31 | 1,539,515 | +0.06(+0.02%) |
Jul 10, 2019 | 325.87 | 328.84 | 323.97 | 324.25 | 929,620 | -1.38(-0.42%) |
Jul 09, 2019 | 323.89 | 326.09 | 322.43 | 325.63 | 739,145 | +0.48(+0.15%) |
Jul 08, 2019 | 324.58 | 325.80 | 323.03 | 325.15 | 734,281 | -0.65(-0.20%) |
Jul 05, 2019 | 325.76 | 326.60 | 322.94 | 325.80 | 813,870 | -0.40(-0.12%) |
Jul 03, 2019 | 324.06 | 326.28 | 321.77 | 326.20 | 842,596 | +2.47(+0.76%) |
Jul 02, 2019 | 318.45 | 323.73 | 318.00 | 323.73 | 1,195,562 | +5.37(+1.69%) |