Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 395.48 | 400.24 | 394.77 | 398.51 | 405,451 | +4.03(+1.02%) |
Sep 27, 2019 | 397.69 | 399.50 | 392.14 | 394.48 | 269,300 | -1.68(-0.42%) |
Sep 26, 2019 | 394.27 | 397.99 | 391.95 | 396.16 | 278,073 | +1.38(+0.35%) |
Sep 25, 2019 | 395.18 | 396.06 | 391.57 | 394.78 | 414,747 | +0.11(+0.03%) |
Sep 24, 2019 | 399.79 | 404.17 | 391.98 | 394.67 | 562,615 | -3.21(-0.81%) |
Sep 23, 2019 | 397.14 | 403.65 | 397.14 | 397.88 | 669,820 | -0.98(-0.25%) |
Sep 20, 2019 | 392.80 | 403.50 | 391.57 | 398.86 | 1,289,400 | +8.93(+2.29%) |
Sep 19, 2019 | 390.49 | 396.83 | 389.17 | 389.93 | 470,087 | -0.56(-0.14%) |
Sep 18, 2019 | 392.23 | 395.59 | 385.80 | 390.49 | 439,751 | -1.08(-0.28%) |
Sep 17, 2019 | 379.49 | 391.77 | 378.24 | 391.57 | 614,272 | +11.13(+2.93%) |
Sep 16, 2019 | 389.86 | 391.53 | 379.87 | 380.44 | 626,150 | -10.41(-2.66%) |
Sep 13, 2019 | 391.00 | 394.65 | 389.56 | 390.85 | 636,400 | -3.05(-0.77%) |
Sep 12, 2019 | 406.00 | 407.49 | 393.73 | 393.90 | 599,693 | -10.87(-2.69%) |
Sep 11, 2019 | 407.72 | 408.85 | 402.27 | 404.77 | 440,716 | -2.91(-0.71%) |
Sep 10, 2019 | 402.05 | 409.17 | 398.03 | 407.68 | 698,822 | +5.06(+1.26%) |
Sep 09, 2019 | 401.24 | 403.00 | 398.68 | 402.62 | 548,488 | +2.89(+0.72%) |
Sep 06, 2019 | 398.47 | 403.75 | 398.12 | 399.73 | 417,700 | +3.15(+0.79%) |
Sep 05, 2019 | 391.96 | 399.45 | 391.50 | 396.58 | 500,158 | +7.97(+2.05%) |
Sep 04, 2019 | 387.36 | 389.13 | 381.97 | 388.61 | 420,265 | +4.75(+1.24%) |
Sep 03, 2019 | 380.00 | 385.63 | 380.00 | 383.86 | 354,535 | +0.10(+0.03%) |
Aug 30, 2019 | 387.70 | 388.04 | 382.99 | 383.76 | 421,000 | -1.68(-0.44%) |
Aug 29, 2019 | 388.00 | 390.01 | 384.87 | 385.44 | 468,224 | +1.72(+0.45%) |
Aug 28, 2019 | 375.66 | 385.40 | 375.00 | 383.72 | 411,166 | +6.80(+1.80%) |
Aug 27, 2019 | 380.98 | 382.29 | 376.72 | 376.92 | 613,931 | -1.73(-0.46%) |
Aug 26, 2019 | 378.43 | 380.87 | 375.02 | 378.65 | 445,396 | +1.31(+0.35%) |
Aug 23, 2019 | 379.36 | 383.21 | 375.95 | 377.34 | 486,300 | -4.84(-1.27%) |
Aug 22, 2019 | 385.36 | 386.50 | 380.06 | 382.18 | 434,190 | -1.82(-0.47%) |
Aug 21, 2019 | 388.02 | 388.74 | 382.38 | 384.00 | 385,223 | +0.76(+0.20%) |
Aug 20, 2019 | 386.66 | 389.85 | 382.78 | 383.24 | 505,704 | -2.53(-0.66%) |
Aug 19, 2019 | 384.63 | 387.57 | 380.87 | 385.77 | 560,007 | +4.13(+1.08%) |
Aug 16, 2019 | 378.93 | 382.66 | 378.38 | 381.64 | 506,300 | +6.21(+1.65%) |
Aug 15, 2019 | 371.77 | 379.00 | 369.24 | 375.43 | 483,700 | +6.00(+1.62%) |
Aug 14, 2019 | 368.50 | 374.36 | 366.64 | 369.43 | 782,474 | -4.11(-1.10%) |
Aug 13, 2019 | 367.81 | 381.27 | 364.58 | 373.54 | 842,007 | +2.70(+0.73%) |
Aug 12, 2019 | 376.75 | 377.99 | 368.78 | 370.84 | 863,910 | -7.47(-1.97%) |
Aug 09, 2019 | 382.10 | 384.74 | 375.43 | 378.31 | 542,900 | -3.28(-0.86%) |
Aug 08, 2019 | 377.04 | 382.30 | 375.55 | 381.59 | 538,651 | +5.75(+1.53%) |
Aug 07, 2019 | 369.37 | 376.57 | 368.00 | 375.84 | 695,947 | +2.28(+0.61%) |
Aug 06, 2019 | 366.67 | 375.18 | 362.50 | 373.56 | 728,035 | +9.94(+2.73%) |
Aug 05, 2019 | 366.41 | 366.99 | 359.86 | 363.62 | 792,799 | -6.31(-1.71%) |
Aug 02, 2019 | 375.04 | 375.60 | 368.00 | 369.93 | 678,700 | -4.87(-1.30%) |
Aug 01, 2019 | 380.86 | 381.71 | 372.28 | 374.80 | 823,843 | -5.96(-1.57%) |
Jul 31, 2019 | 382.11 | 385.53 | 375.55 | 380.76 | 646,661 | -2.59(-0.68%) |
Jul 30, 2019 | 388.62 | 389.11 | 382.89 | 383.35 | 432,866 | -6.47(-1.66%) |
Jul 29, 2019 | 383.55 | 390.54 | 383.41 | 389.82 | 666,320 | +6.03(+1.57%) |
Jul 26, 2019 | 375.70 | 385.39 | 374.70 | 383.79 | 553,900 | +7.79(+2.07%) |
Jul 25, 2019 | 385.51 | 400.99 | 375.22 | 376.00 | 1,568,739 | -20.50(-5.17%) |
Jul 24, 2019 | 390.71 | 397.77 | 390.27 | 396.50 | 575,698 | +4.11(+1.05%) |
Jul 23, 2019 | 396.76 | 398.00 | 388.81 | 392.39 | 630,268 | -2.39(-0.61%) |
Jul 22, 2019 | 398.12 | 400.06 | 393.64 | 394.78 | 676,014 | -2.04(-0.51%) |
Jul 19, 2019 | 403.61 | 404.92 | 396.45 | 396.82 | 586,500 | -6.37(-1.58%) |
Jul 18, 2019 | 392.47 | 403.67 | 385.52 | 403.19 | 907,009 | +3.55(+0.89%) |
Jul 17, 2019 | 405.58 | 407.20 | 398.81 | 399.64 | 504,488 | -5.91(-1.46%) |
Jul 16, 2019 | 403.22 | 407.03 | 402.57 | 405.55 | 512,289 | +2.32(+0.58%) |
Jul 15, 2019 | 403.46 | 403.89 | 399.13 | 403.23 | 339,543 | +1.40(+0.35%) |
Jul 12, 2019 | 395.46 | 403.63 | 394.55 | 401.83 | 514,800 | +8.36(+2.12%) |
Jul 11, 2019 | 390.81 | 395.85 | 386.55 | 393.47 | 515,518 | +4.27(+1.10%) |
Jul 10, 2019 | 388.00 | 389.93 | 384.33 | 389.20 | 559,219 | +3.99(+1.04%) |
Jul 09, 2019 | 386.13 | 388.97 | 384.11 | 385.21 | 466,030 | -1.06(-0.27%) |
Jul 08, 2019 | 385.51 | 390.45 | 385.15 | 386.27 | 433,526 | +0.23(+0.06%) |
Jul 05, 2019 | 385.79 | 387.49 | 383.35 | 386.04 | 325,600 | -0.18(-0.05%) |
Jul 03, 2019 | 383.00 | 387.67 | 382.09 | 386.22 | 436,700 | +3.13(+0.82%) |
Jul 02, 2019 | 374.39 | 386.21 | 374.39 | 383.09 | 635,933 | +8.75(+2.34%) |