Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 467.70 | 469.94 | 463.73 | 464.40 | 38,605 | -2.32(-0.50%) |
Sep 27, 2019 | 467.61 | 472.73 | 466.11 | 466.73 | 40,818 | +0.90(+0.19%) |
Sep 26, 2019 | 467.85 | 470.46 | 465.03 | 465.83 | 28,038 | -5.51(-1.17%) |
Sep 25, 2019 | 466.62 | 474.70 | 464.38 | 471.35 | 46,904 | +6.96(+1.50%) |
Sep 24, 2019 | 469.87 | 469.97 | 460.47 | 464.38 | 47,636 | -4.38(-0.94%) |
Sep 23, 2019 | 467.32 | 473.20 | 463.15 | 468.77 | 58,404 | +1.73(+0.37%) |
Sep 20, 2019 | 470.39 | 473.05 | 465.93 | 467.04 | 108,544 | -1.75(-0.37%) |
Sep 19, 2019 | 475.75 | 478.77 | 468.11 | 468.79 | 40,406 | -6.20(-1.31%) |
Sep 18, 2019 | 468.96 | 476.96 | 467.65 | 474.99 | 52,013 | +5.02(+1.07%) |
Sep 17, 2019 | 468.68 | 472.81 | 466.33 | 469.97 | 37,876 | -2.04(-0.43%) |
Sep 16, 2019 | 471.74 | 476.64 | 466.82 | 472.01 | 27,561 | -1.43(-0.30%) |
Sep 13, 2019 | 475.67 | 477.65 | 472.38 | 473.44 | 39,295 | +3.30(+0.70%) |
Sep 12, 2019 | 464.46 | 470.31 | 461.19 | 470.14 | 51,222 | +6.17(+1.33%) |
Sep 11, 2019 | 460.40 | 465.95 | 455.12 | 463.97 | 31,971 | +3.77(+0.82%) |
Sep 10, 2019 | 451.19 | 463.00 | 450.87 | 460.20 | 29,327 | +7.53(+1.66%) |
Sep 09, 2019 | 440.01 | 454.62 | 439.96 | 452.67 | 44,652 | +10.88(+2.46%) |
Sep 06, 2019 | 451.77 | 451.77 | 438.91 | 441.79 | 45,120 | -4.06(-0.91%) |
Sep 05, 2019 | 437.30 | 446.48 | 437.30 | 445.85 | 49,907 | +13.37(+3.09%) |
Sep 04, 2019 | 430.06 | 433.82 | 428.43 | 432.48 | 45,499 | +5.02(+1.17%) |
Sep 03, 2019 | 432.79 | 432.96 | 425.83 | 427.46 | 25,484 | -10.04(-2.29%) |
Aug 30, 2019 | 439.70 | 441.89 | 435.62 | 437.50 | 30,080 | +0.54(+0.12%) |
Aug 29, 2019 | 432.38 | 438.98 | 432.38 | 436.96 | 49,749 | +8.92(+2.08%) |
Aug 28, 2019 | 419.14 | 431.41 | 419.14 | 428.04 | 64,688 | +7.56(+1.80%) |
Aug 27, 2019 | 433.46 | 436.26 | 420.29 | 420.48 | 63,301 | -11.59(-2.68%) |
Aug 26, 2019 | 429.53 | 434.06 | 427.68 | 432.07 | 28,475 | +5.77(+1.35%) |
Aug 23, 2019 | 440.49 | 442.61 | 425.40 | 426.31 | 30,182 | -15.56(-3.52%) |
Aug 22, 2019 | 440.19 | 443.36 | 437.87 | 441.87 | 28,756 | +3.29(+0.75%) |
Aug 21, 2019 | 443.04 | 445.00 | 438.24 | 438.58 | 55,243 | -1.21(-0.28%) |
Aug 20, 2019 | 436.61 | 439.90 | 435.70 | 439.79 | 43,589 | -0.26(-0.06%) |
Aug 19, 2019 | 442.65 | 443.50 | 439.48 | 440.06 | 52,641 | +2.71(+0.62%) |
Aug 16, 2019 | 425.88 | 438.66 | 425.88 | 437.35 | 48,271 | +13.04(+3.07%) |
Aug 15, 2019 | 425.56 | 430.53 | 422.92 | 424.31 | 47,424 | -0.89(-0.21%) |
Aug 14, 2019 | 430.07 | 433.23 | 422.01 | 425.20 | 46,808 | -11.13(-2.55%) |
Aug 13, 2019 | 433.46 | 444.78 | 433.46 | 436.33 | 42,740 | +2.91(+0.67%) |
Aug 12, 2019 | 434.85 | 437.46 | 430.69 | 433.41 | 34,803 | -4.52(-1.03%) |
Aug 09, 2019 | 436.83 | 437.93 | 432.04 | 437.93 | 36,177 | +0.06(+0.01%) |
Aug 08, 2019 | 430.76 | 442.13 | 430.76 | 437.87 | 41,890 | +9.74(+2.28%) |
Aug 07, 2019 | 425.20 | 429.57 | 419.47 | 428.13 | 41,309 | -1.99(-0.46%) |
Aug 06, 2019 | 428.16 | 432.18 | 422.86 | 430.12 | 38,343 | +4.21(+0.99%) |
Aug 05, 2019 | 431.00 | 432.87 | 421.44 | 425.90 | 54,573 | -12.87(-2.93%) |
Aug 02, 2019 | 443.40 | 443.80 | 435.92 | 438.78 | 39,633 | -5.12(-1.15%) |
Aug 01, 2019 | 458.16 | 467.90 | 442.67 | 443.89 | 46,232 | -15.67(-3.41%) |
Jul 31, 2019 | 459.54 | 469.93 | 454.47 | 459.56 | 65,656 | +1.31(+0.29%) |
Jul 30, 2019 | 447.56 | 459.46 | 447.56 | 458.25 | 58,534 | +8.40(+1.87%) |
Jul 29, 2019 | 458.67 | 460.77 | 449.17 | 449.85 | 48,458 | -9.40(-2.05%) |
Jul 26, 2019 | 454.57 | 462.23 | 454.57 | 459.25 | 45,222 | +6.15(+1.36%) |
Jul 25, 2019 | 455.01 | 458.93 | 449.70 | 453.10 | 59,001 | -1.90(-0.42%) |
Jul 24, 2019 | 449.15 | 459.62 | 448.22 | 455.00 | 44,576 | +4.54(+1.01%) |
Jul 23, 2019 | 446.10 | 452.04 | 445.44 | 450.47 | 63,014 | +6.57(+1.48%) |
Jul 22, 2019 | 451.94 | 451.94 | 443.83 | 443.89 | 27,312 | -8.28(-1.83%) |
Jul 19, 2019 | 448.55 | 454.18 | 448.34 | 452.17 | 30,283 | +3.45(+0.77%) |
Jul 18, 2019 | 446.11 | 451.09 | 437.89 | 448.71 | 41,559 | +2.56(+0.57%) |
Jul 17, 2019 | 450.03 | 450.03 | 443.35 | 446.16 | 35,643 | -1.57(-0.35%) |
Jul 16, 2019 | 446.16 | 449.35 | 441.93 | 447.73 | 30,608 | +4.90(+1.11%) |
Jul 15, 2019 | 448.60 | 451.93 | 439.85 | 442.83 | 43,457 | -10.27(-2.27%) |
Jul 12, 2019 | 455.95 | 456.12 | 452.15 | 453.10 | 56,909 | -0.37(-0.08%) |
Jul 11, 2019 | 445.32 | 457.42 | 444.11 | 453.48 | 86,934 | +9.47(+2.13%) |
Jul 10, 2019 | 447.29 | 447.29 | 441.95 | 444.01 | 66,220 | -2.15(-0.48%) |
Jul 09, 2019 | 448.42 | 449.21 | 442.06 | 446.17 | 58,447 | -0.26(-0.06%) |
Jul 08, 2019 | 448.71 | 449.84 | 444.04 | 446.42 | 74,303 | -5.03(-1.11%) |
Jul 05, 2019 | 445.62 | 451.92 | 445.62 | 451.45 | 82,213 | +5.47(+1.23%) |
Jul 03, 2019 | 440.89 | 446.69 | 439.17 | 445.98 | 41,970 | +3.39(+0.77%) |
Jul 02, 2019 | 446.35 | 446.94 | 439.07 | 442.58 | 39,795 | -3.38(-0.76%) |