Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 345.14 | 347.71 | 342.83 | 347.06 | 420,701 | +1.92(+0.56%) |
Sep 27, 2019 | 349.06 | 352.19 | 343.90 | 345.14 | 446,346 | -0.57(-0.17%) |
Sep 26, 2019 | 346.80 | 349.39 | 345.13 | 345.71 | 532,485 | -0.96(-0.28%) |
Sep 25, 2019 | 347.05 | 348.50 | 342.52 | 346.68 | 467,813 | -0.37(-0.11%) |
Sep 24, 2019 | 352.13 | 354.66 | 346.89 | 347.05 | 985,246 | -3.83(-1.09%) |
Sep 23, 2019 | 347.71 | 351.77 | 346.29 | 350.88 | 761,241 | +1.00(+0.29%) |
Sep 20, 2019 | 349.54 | 350.70 | 344.94 | 349.88 | 1,291,670 | +2.89(+0.83%) |
Sep 19, 2019 | 348.93 | 351.87 | 346.80 | 346.99 | 676,477 | -3.02(-0.86%) |
Sep 18, 2019 | 350.87 | 351.38 | 344.34 | 350.00 | 744,213 | -1.73(-0.49%) |
Sep 17, 2019 | 347.18 | 352.32 | 346.25 | 351.74 | 424,295 | +4.56(+1.31%) |
Sep 16, 2019 | 349.08 | 351.13 | 345.51 | 347.18 | 364,132 | -2.75(-0.78%) |
Sep 13, 2019 | 349.32 | 351.45 | 343.84 | 349.93 | 391,374 | +1.04(+0.30%) |
Sep 12, 2019 | 344.76 | 350.22 | 343.74 | 348.89 | 545,012 | +4.35(+1.26%) |
Sep 11, 2019 | 344.71 | 347.81 | 342.11 | 344.54 | 729,840 | -0.10(-0.03%) |
Sep 10, 2019 | 344.04 | 344.83 | 329.42 | 344.63 | 922,788 | -2.77(-0.80%) |
Sep 09, 2019 | 365.45 | 367.15 | 346.47 | 347.41 | 640,954 | -17.52(-4.80%) |
Sep 06, 2019 | 365.50 | 365.97 | 362.75 | 364.93 | 369,386 | -0.15(-0.04%) |
Sep 05, 2019 | 362.99 | 366.82 | 362.99 | 365.07 | 336,371 | +6.14(+1.71%) |
Sep 04, 2019 | 354.90 | 358.96 | 354.90 | 358.93 | 349,325 | +6.78(+1.93%) |
Sep 03, 2019 | 353.32 | 354.93 | 349.26 | 352.15 | 314,121 | -4.80(-1.34%) |
Aug 30, 2019 | 357.89 | 359.38 | 354.38 | 356.94 | 442,338 | +2.42(+0.68%) |
Aug 29, 2019 | 349.11 | 355.60 | 349.04 | 354.52 | 311,187 | +8.21(+2.37%) |
Aug 28, 2019 | 342.60 | 347.30 | 341.58 | 346.32 | 232,282 | +2.02(+0.59%) |
Aug 27, 2019 | 346.61 | 346.61 | 340.88 | 344.29 | 489,597 | +4.89(+1.44%) |
Aug 26, 2019 | 342.03 | 344.51 | 334.29 | 339.41 | 296,984 | +0.12(+0.03%) |
Aug 23, 2019 | 343.01 | 346.64 | 337.61 | 339.29 | 686,575 | -6.33(-1.83%) |
Aug 22, 2019 | 350.94 | 352.57 | 345.17 | 345.62 | 289,963 | -4.55(-1.30%) |
Aug 21, 2019 | 351.95 | 353.17 | 348.42 | 350.17 | 251,314 | +0.96(+0.28%) |
Aug 20, 2019 | 353.16 | 353.76 | 348.73 | 349.21 | 282,681 | -3.47(-0.98%) |
Aug 19, 2019 | 351.11 | 354.11 | 350.35 | 352.67 | 384,816 | +4.83(+1.39%) |
Aug 16, 2019 | 343.20 | 349.23 | 343.20 | 347.84 | 392,916 | +7.64(+2.25%) |
Aug 15, 2019 | 338.23 | 342.61 | 337.49 | 340.20 | 383,719 | +2.00(+0.59%) |
Aug 14, 2019 | 343.56 | 345.20 | 338.21 | 338.21 | 447,994 | -10.60(-3.04%) |
Aug 13, 2019 | 342.51 | 352.28 | 340.71 | 348.81 | 582,986 | +5.97(+1.74%) |
Aug 12, 2019 | 343.54 | 347.41 | 342.12 | 342.84 | 289,108 | -2.66(-0.77%) |
Aug 09, 2019 | 347.30 | 348.56 | 342.62 | 345.50 | 370,619 | -3.40(-0.97%) |
Aug 08, 2019 | 342.00 | 349.13 | 342.00 | 348.89 | 465,654 | +9.60(+2.83%) |
Aug 07, 2019 | 337.12 | 340.50 | 334.02 | 339.30 | 425,733 | -3.09(-0.90%) |
Aug 06, 2019 | 337.52 | 342.86 | 335.54 | 342.38 | 493,065 | +7.46(+2.23%) |
Aug 05, 2019 | 342.54 | 343.11 | 333.36 | 334.92 | 635,779 | -11.72(-3.38%) |
Aug 02, 2019 | 351.25 | 353.20 | 345.16 | 346.64 | 485,493 | -4.59(-1.31%) |
Aug 01, 2019 | 353.32 | 357.27 | 349.86 | 351.23 | 576,689 | -2.69(-0.76%) |
Jul 31, 2019 | 356.85 | 357.48 | 349.26 | 353.92 | 583,684 | -3.11(-0.87%) |
Jul 30, 2019 | 350.36 | 357.57 | 349.83 | 357.02 | 405,537 | +5.38(+1.53%) |
Jul 29, 2019 | 356.44 | 357.30 | 351.13 | 351.64 | 567,988 | -4.76(-1.34%) |
Jul 26, 2019 | 360.47 | 361.61 | 354.35 | 356.40 | 579,818 | -4.66(-1.29%) |
Jul 25, 2019 | 359.64 | 362.04 | 341.84 | 361.06 | 1,428,009 | -3.55(-0.97%) |
Jul 24, 2019 | 361.71 | 366.89 | 361.39 | 364.61 | 699,185 | +0.73(+0.20%) |
Jul 23, 2019 | 363.81 | 365.94 | 360.97 | 363.88 | 649,323 | +2.90(+0.80%) |
Jul 22, 2019 | 364.53 | 368.14 | 360.42 | 360.98 | 616,085 | -3.56(-0.98%) |
Jul 19, 2019 | 369.11 | 369.74 | 364.11 | 364.55 | 371,235 | -2.90(-0.79%) |
Jul 18, 2019 | 368.56 | 370.27 | 365.48 | 367.44 | 281,701 | +0.19(+0.05%) |
Jul 17, 2019 | 373.15 | 375.19 | 366.97 | 367.26 | 365,097 | -6.70(-1.79%) |
Jul 16, 2019 | 371.59 | 374.83 | 369.69 | 373.96 | 341,765 | +2.79(+0.75%) |
Jul 15, 2019 | 373.95 | 374.45 | 369.91 | 371.16 | 385,047 | -3.00(-0.80%) |
Jul 12, 2019 | 371.05 | 374.20 | 369.82 | 374.16 | 306,195 | +3.96(+1.07%) |
Jul 11, 2019 | 365.44 | 370.20 | 364.72 | 370.20 | 393,539 | +5.43(+1.49%) |
Jul 10, 2019 | 366.42 | 368.90 | 364.51 | 364.77 | 455,615 | +0.49(+0.13%) |
Jul 09, 2019 | 361.87 | 366.05 | 360.36 | 364.28 | 393,893 | +1.69(+0.47%) |
Jul 08, 2019 | 364.56 | 365.99 | 362.28 | 362.59 | 263,888 | -3.43(-0.94%) |
Jul 05, 2019 | 365.71 | 366.35 | 359.28 | 366.01 | 271,054 | -1.50(-0.41%) |
Jul 03, 2019 | 364.25 | 368.64 | 363.94 | 367.51 | 315,314 | +4.44(+1.22%) |
Jul 02, 2019 | 363.82 | 364.53 | 362.02 | 363.07 | 342,183 | -0.06(-0.02%) |