Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 330.82 | 333.71 | 330.82 | 332.93 | 1,317,850 | +2.41(+0.73%) |
Sep 27, 2019 | 333.92 | 334.92 | 329.18 | 330.52 | 821,227 | -2.28(-0.68%) |
Sep 26, 2019 | 334.23 | 334.36 | 331.61 | 332.80 | 1,011,296 | -2.00(-0.60%) |
Sep 25, 2019 | 330.51 | 335.36 | 330.44 | 334.80 | 1,646,899 | +3.86(+1.17%) |
Sep 24, 2019 | 335.17 | 336.28 | 330.13 | 330.94 | 1,122,601 | -3.82(-1.14%) |
Sep 23, 2019 | 333.43 | 335.97 | 332.50 | 334.75 | 869,468 | +0.82(+0.25%) |
Sep 20, 2019 | 335.26 | 336.97 | 333.11 | 333.93 | 1,671,251 | -1.14(-0.34%) |
Sep 19, 2019 | 336.19 | 337.84 | 334.63 | 335.07 | 1,279,707 | -0.63(-0.19%) |
Sep 18, 2019 | 336.42 | 336.42 | 332.88 | 335.70 | 962,781 | -0.80(-0.24%) |
Sep 17, 2019 | 337.05 | 337.05 | 335.25 | 336.50 | 1,012,467 | -1.21(-0.36%) |
Sep 16, 2019 | 336.27 | 338.75 | 335.32 | 337.71 | 1,522,219 | +0.38(+0.11%) |
Sep 13, 2019 | 338.37 | 339.65 | 337.02 | 337.33 | 1,378,755 | +0.21(+0.06%) |
Sep 12, 2019 | 337.93 | 338.27 | 335.12 | 337.12 | 1,194,327 | -0.18(-0.05%) |
Sep 11, 2019 | 333.44 | 337.37 | 331.12 | 337.30 | 1,863,000 | +4.45(+1.34%) |
Sep 10, 2019 | 329.92 | 332.85 | 328.34 | 332.85 | 861,788 | +1.94(+0.59%) |
Sep 09, 2019 | 329.55 | 330.92 | 328.14 | 330.91 | 1,070,564 | +2.70(+0.82%) |
Sep 06, 2019 | 328.94 | 329.86 | 327.86 | 328.21 | 856,501 | -0.26(-0.08%) |
Sep 05, 2019 | 326.91 | 329.75 | 326.03 | 328.48 | 1,324,745 | +5.58(+1.73%) |
Sep 04, 2019 | 321.89 | 323.10 | 321.10 | 322.90 | 1,068,425 | +3.90(+1.22%) |
Sep 03, 2019 | 320.27 | 321.20 | 317.25 | 319.00 | 1,150,592 | -3.87(-1.20%) |
Aug 30, 2019 | 323.83 | 324.25 | 321.15 | 322.87 | 1,097,010 | +0.60(+0.19%) |
Aug 29, 2019 | 320.52 | 322.75 | 320.42 | 322.26 | 1,011,411 | +4.87(+1.54%) |
Aug 28, 2019 | 313.57 | 318.43 | 313.22 | 317.39 | 1,394,580 | +3.00(+0.95%) |
Aug 27, 2019 | 319.60 | 319.84 | 314.24 | 314.39 | 750,618 | -3.65(-1.15%) |
Aug 26, 2019 | 317.78 | 318.31 | 315.52 | 318.04 | 1,023,743 | +2.85(+0.90%) |
Aug 23, 2019 | 322.53 | 324.03 | 314.31 | 315.19 | 2,583,851 | -8.83(-2.72%) |
Aug 22, 2019 | 324.53 | 325.72 | 322.12 | 324.02 | 917,206 | +0.25(+0.08%) |
Aug 21, 2019 | 324.54 | 324.77 | 323.15 | 323.76 | 748,930 | +1.83(+0.57%) |
Aug 20, 2019 | 323.98 | 323.99 | 321.77 | 321.94 | 606,873 | -2.55(-0.79%) |
Aug 19, 2019 | 324.89 | 325.82 | 324.14 | 324.49 | 702,462 | +2.99(+0.93%) |
Aug 16, 2019 | 316.42 | 321.81 | 316.41 | 321.49 | 1,144,198 | +6.75(+2.14%) |
Aug 15, 2019 | 316.51 | 316.51 | 313.11 | 314.75 | 1,313,119 | -0.46(-0.15%) |
Aug 14, 2019 | 319.51 | 320.02 | 314.89 | 315.21 | 1,460,024 | -9.76(-3.00%) |
Aug 13, 2019 | 320.48 | 327.93 | 319.59 | 324.97 | 904,274 | +3.82(+1.19%) |
Aug 12, 2019 | 324.35 | 324.86 | 320.47 | 321.15 | 701,647 | -4.81(-1.48%) |
Aug 09, 2019 | 328.93 | 329.13 | 324.99 | 325.95 | 842,259 | -4.48(-1.36%) |
Aug 08, 2019 | 324.89 | 330.43 | 324.89 | 330.43 | 1,958,321 | +6.96(+2.15%) |
Aug 07, 2019 | 319.43 | 324.44 | 317.55 | 323.47 | 1,571,354 | +0.60(+0.19%) |
Aug 06, 2019 | 320.79 | 323.04 | 318.77 | 322.87 | 1,934,874 | +4.03(+1.26%) |
Aug 05, 2019 | 322.51 | 323.07 | 315.95 | 318.84 | 1,790,683 | -9.30(-2.83%) |
Aug 02, 2019 | 329.96 | 330.50 | 326.03 | 328.14 | 2,088,485 | -3.44(-1.04%) |
Aug 01, 2019 | 337.25 | 339.00 | 330.06 | 331.58 | 3,129,479 | -5.19(-1.54%) |
Jul 31, 2019 | 340.55 | 341.45 | 335.15 | 336.77 | 1,571,139 | -3.85(-1.13%) |
Jul 30, 2019 | 336.30 | 340.68 | 335.53 | 340.62 | 1,578,181 | +2.24(+0.66%) |
Jul 29, 2019 | 339.80 | 340.21 | 337.78 | 338.38 | 1,232,596 | -1.64(-0.48%) |
Jul 26, 2019 | 337.39 | 340.32 | 337.39 | 340.02 | 671,044 | +3.29(+0.98%) |
Jul 25, 2019 | 339.72 | 339.73 | 336.29 | 336.73 | 908,750 | -3.39(-1.00%) |
Jul 24, 2019 | 334.78 | 340.32 | 334.61 | 340.12 | 1,155,125 | +4.79(+1.43%) |
Jul 23, 2019 | 333.08 | 335.36 | 332.31 | 335.32 | 1,563,184 | +3.60(+1.09%) |
Jul 22, 2019 | 332.62 | 333.41 | 331.48 | 331.72 | 757,824 | -0.20(-0.06%) |
Jul 19, 2019 | 333.78 | 335.09 | 331.85 | 331.92 | 576,350 | -1.04(-0.31%) |
Jul 18, 2019 | 331.68 | 333.64 | 330.99 | 332.95 | 748,080 | +1.06(+0.32%) |
Jul 17, 2019 | 333.87 | 334.37 | 331.55 | 331.89 | 492,153 | -2.57(-0.77%) |
Jul 16, 2019 | 333.85 | 335.56 | 332.87 | 334.46 | 509,482 | +0.21(+0.06%) |
Jul 15, 2019 | 336.44 | 336.75 | 333.57 | 334.25 | 605,985 | -1.73(-0.52%) |
Jul 12, 2019 | 332.99 | 336.48 | 332.78 | 335.98 | 969,156 | +3.46(+1.04%) |
Jul 11, 2019 | 333.96 | 333.96 | 331.15 | 332.52 | 560,710 | -0.75(-0.23%) |
Jul 10, 2019 | 335.21 | 335.64 | 332.62 | 333.27 | 745,227 | -0.35(-0.10%) |
Jul 09, 2019 | 332.00 | 333.75 | 331.70 | 333.62 | 646,803 | +0.07(+0.02%) |
Jul 08, 2019 | 335.27 | 335.93 | 333.04 | 333.56 | 491,478 | -3.19(-0.95%) |
Jul 05, 2019 | 334.60 | 336.77 | 332.81 | 336.75 | 886,153 | +0.30(+0.09%) |
Jul 03, 2019 | 334.05 | 336.55 | 333.83 | 336.44 | 723,333 | +3.02(+0.91%) |
Jul 02, 2019 | 334.43 | 334.53 | 332.14 | 333.43 | 1,010,532 | -0.87(-0.26%) |