Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 530.71 | 535.71 | 528.40 | 530.71 | 329,025 | +0.17(+0.03%) |
Sep 27, 2019 | 534.58 | 536.86 | 527.52 | 530.54 | 318,446 | -5.89(-1.10%) |
Sep 26, 2019 | 531.21 | 537.79 | 531.01 | 536.43 | 297,458 | +3.47(+0.65%) |
Sep 25, 2019 | 528.65 | 533.96 | 517.09 | 532.96 | 422,788 | +6.62(+1.26%) |
Sep 24, 2019 | 535.69 | 536.37 | 521.79 | 526.34 | 564,853 | -8.89(-1.66%) |
Sep 23, 2019 | 529.08 | 561.23 | 524.30 | 535.23 | 778,054 | +14.04(+2.69%) |
Sep 20, 2019 | 523.14 | 526.02 | 519.57 | 521.19 | 1,195,750 | -2.37(-0.45%) |
Sep 19, 2019 | 515.72 | 525.22 | 514.63 | 523.56 | 513,012 | +7.39(+1.43%) |
Sep 18, 2019 | 514.79 | 516.35 | 502.07 | 516.17 | 393,561 | +1.92(+0.37%) |
Sep 17, 2019 | 507.40 | 515.24 | 501.63 | 514.25 | 413,730 | +8.26(+1.63%) |
Sep 16, 2019 | 494.77 | 507.15 | 493.34 | 505.99 | 323,465 | +12.08(+2.45%) |
Sep 13, 2019 | 494.09 | 496.00 | 489.30 | 493.90 | 358,225 | -1.91(-0.39%) |
Sep 12, 2019 | 487.64 | 496.56 | 486.26 | 495.82 | 473,225 | +9.61(+1.98%) |
Sep 11, 2019 | 487.82 | 490.74 | 483.97 | 486.21 | 576,233 | -2.76(-0.56%) |
Sep 10, 2019 | 492.72 | 492.72 | 483.39 | 488.97 | 539,428 | -6.23(-1.26%) |
Sep 09, 2019 | 509.82 | 510.02 | 493.87 | 495.20 | 431,531 | -14.61(-2.87%) |
Sep 06, 2019 | 508.30 | 515.87 | 507.62 | 509.81 | 398,655 | +2.84(+0.56%) |
Sep 05, 2019 | 514.11 | 515.25 | 503.93 | 506.97 | 528,773 | -6.89(-1.34%) |
Sep 04, 2019 | 519.76 | 522.51 | 510.68 | 513.86 | 484,662 | -6.83(-1.31%) |
Sep 03, 2019 | 511.00 | 521.13 | 509.92 | 520.69 | 322,678 | +8.86(+1.73%) |
Aug 30, 2019 | 513.41 | 514.84 | 509.01 | 511.83 | 325,402 | -1.32(-0.26%) |
Aug 29, 2019 | 512.22 | 514.15 | 510.61 | 513.15 | 369,158 | +3.86(+0.76%) |
Aug 28, 2019 | 513.74 | 514.92 | 507.32 | 509.30 | 330,362 | -3.67(-0.72%) |
Aug 27, 2019 | 515.70 | 517.52 | 511.06 | 512.97 | 641,255 | -1.07(-0.21%) |
Aug 26, 2019 | 506.08 | 514.14 | 506.05 | 514.04 | 220,720 | +8.52(+1.69%) |
Aug 23, 2019 | 512.87 | 514.63 | 503.42 | 505.52 | 346,921 | -4.60(-0.90%) |
Aug 22, 2019 | 507.56 | 513.81 | 503.87 | 510.12 | 294,033 | +2.13(+0.42%) |
Aug 21, 2019 | 504.96 | 507.98 | 501.78 | 507.98 | 216,154 | +4.69(+0.93%) |
Aug 20, 2019 | 507.19 | 510.17 | 503.04 | 503.29 | 280,002 | -5.77(-1.13%) |
Aug 19, 2019 | 509.51 | 511.10 | 504.16 | 509.06 | 308,229 | +3.59(+0.71%) |
Aug 16, 2019 | 501.29 | 507.34 | 499.24 | 505.47 | 627,716 | +5.01(+1.00%) |
Aug 15, 2019 | 495.84 | 503.96 | 494.19 | 500.46 | 392,917 | +5.92(+1.20%) |
Aug 14, 2019 | 498.73 | 502.60 | 492.08 | 494.54 | 516,205 | -7.79(-1.55%) |
Aug 13, 2019 | 507.25 | 507.80 | 499.23 | 502.33 | 495,210 | -4.51(-0.89%) |
Aug 12, 2019 | 504.31 | 510.72 | 503.45 | 506.83 | 440,927 | +0.81(+0.16%) |
Aug 09, 2019 | 503.81 | 507.04 | 500.91 | 506.03 | 544,857 | +2.91(+0.58%) |
Aug 08, 2019 | 486.68 | 503.81 | 483.22 | 503.11 | 601,348 | +14.79(+3.03%) |
Aug 07, 2019 | 474.54 | 489.91 | 468.99 | 488.32 | 476,649 | +12.12(+2.54%) |
Aug 06, 2019 | 470.36 | 479.55 | 469.92 | 476.20 | 400,430 | +6.58(+1.40%) |
Aug 05, 2019 | 475.02 | 479.69 | 463.55 | 469.62 | 469,518 | -10.45(-2.18%) |
Aug 02, 2019 | 481.93 | 488.31 | 477.03 | 480.08 | 633,502 | +1.23(+0.26%) |
Aug 01, 2019 | 485.01 | 486.15 | 462.51 | 478.85 | 786,086 | +18.92(+4.11%) |
Jul 31, 2019 | 455.87 | 468.35 | 452.44 | 459.93 | 809,263 | +3.00(+0.66%) |
Jul 30, 2019 | 444.45 | 457.55 | 443.88 | 456.93 | 507,796 | +11.21(+2.52%) |
Jul 29, 2019 | 453.41 | 455.23 | 443.56 | 445.72 | 430,188 | -2.04(-0.46%) |
Jul 26, 2019 | 450.84 | 453.43 | 443.77 | 447.76 | 571,603 | -1.53(-0.34%) |
Jul 25, 2019 | 464.42 | 464.88 | 448.89 | 449.29 | 582,123 | -16.34(-3.51%) |
Jul 24, 2019 | 464.77 | 468.07 | 462.32 | 465.63 | 305,162 | +0.91(+0.20%) |
Jul 23, 2019 | 465.73 | 467.08 | 459.73 | 464.72 | 366,153 | +0.85(+0.18%) |
Jul 22, 2019 | 462.96 | 466.04 | 461.75 | 463.87 | 266,154 | -0.19(-0.04%) |
Jul 19, 2019 | 471.26 | 472.48 | 464.02 | 464.06 | 332,962 | -5.09(-1.09%) |
Jul 18, 2019 | 466.74 | 470.34 | 465.51 | 469.16 | 320,852 | -0.01(-0.00%) |
Jul 17, 2019 | 475.22 | 475.45 | 466.26 | 469.17 | 231,355 | -1.87(-0.40%) |
Jul 16, 2019 | 472.04 | 473.25 | 468.97 | 471.04 | 348,654 | -2.54(-0.54%) |
Jul 15, 2019 | 477.53 | 479.63 | 472.29 | 473.57 | 198,033 | -0.93(-0.20%) |
Jul 12, 2019 | 480.91 | 482.68 | 473.13 | 474.51 | 329,359 | -5.38(-1.12%) |
Jul 11, 2019 | 484.55 | 484.56 | 476.84 | 479.88 | 319,202 | -3.00(-0.62%) |
Jul 10, 2019 | 478.29 | 483.12 | 474.59 | 482.89 | 344,538 | +5.19(+1.09%) |
Jul 09, 2019 | 473.88 | 477.89 | 473.43 | 477.70 | 256,826 | +2.14(+0.45%) |
Jul 08, 2019 | 474.86 | 476.33 | 472.52 | 475.56 | 214,445 | +0.90(+0.19%) |
Jul 05, 2019 | 473.61 | 476.65 | 467.65 | 474.66 | 183,293 | -0.70(-0.15%) |
Jul 03, 2019 | 472.09 | 476.55 | 472.09 | 475.37 | 196,720 | +3.67(+0.78%) |
Jul 02, 2019 | 463.85 | 472.00 | 462.65 | 471.69 | 380,994 | +11.61(+2.52%) |