Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 459.57 | 464.20 | 458.27 | 461.77 | 249,407 | +2.20(+0.48%) |
Sep 27, 2019 | 474.31 | 476.37 | 457.10 | 459.57 | 365,894 | -11.06(-2.35%) |
Sep 26, 2019 | 469.60 | 473.53 | 468.59 | 470.63 | 188,261 | +2.31(+0.49%) |
Sep 25, 2019 | 465.49 | 468.99 | 462.81 | 468.32 | 277,132 | +1.49(+0.32%) |
Sep 24, 2019 | 476.28 | 476.28 | 464.80 | 466.83 | 415,416 | -2.71(-0.58%) |
Sep 23, 2019 | 465.47 | 474.12 | 465.16 | 469.54 | 332,912 | +1.93(+0.41%) |
Sep 20, 2019 | 472.65 | 473.35 | 463.74 | 467.61 | 491,842 | -3.57(-0.76%) |
Sep 19, 2019 | 469.96 | 473.48 | 467.65 | 471.18 | 279,888 | +0.80(+0.17%) |
Sep 18, 2019 | 466.31 | 471.35 | 464.66 | 470.38 | 375,240 | +4.25(+0.91%) |
Sep 17, 2019 | 464.05 | 467.24 | 461.38 | 466.13 | 385,229 | +1.82(+0.39%) |
Sep 16, 2019 | 459.25 | 466.02 | 457.83 | 464.31 | 360,188 | +3.30(+0.72%) |
Sep 13, 2019 | 457.65 | 464.35 | 454.98 | 461.01 | 300,044 | +4.49(+0.98%) |
Sep 12, 2019 | 446.73 | 457.38 | 446.73 | 456.52 | 535,234 | +12.11(+2.73%) |
Sep 11, 2019 | 446.49 | 451.66 | 442.73 | 444.41 | 488,949 | -3.39(-0.76%) |
Sep 10, 2019 | 453.62 | 454.09 | 437.24 | 447.80 | 542,008 | -7.68(-1.69%) |
Sep 09, 2019 | 473.78 | 478.37 | 453.14 | 455.48 | 515,600 | -18.03(-3.81%) |
Sep 06, 2019 | 472.64 | 476.54 | 470.94 | 473.51 | 387,994 | +0.83(+0.18%) |
Sep 05, 2019 | 478.91 | 480.77 | 471.50 | 472.67 | 326,658 | -3.20(-0.67%) |
Sep 04, 2019 | 478.70 | 479.33 | 475.57 | 475.88 | 339,971 | +1.60(+0.34%) |
Sep 03, 2019 | 478.02 | 478.79 | 471.81 | 474.28 | 498,245 | -3.14(-0.66%) |
Aug 30, 2019 | 469.81 | 478.44 | 464.87 | 477.42 | 497,593 | +8.45(+1.80%) |
Aug 29, 2019 | 465.61 | 469.15 | 463.35 | 468.97 | 440,950 | +6.73(+1.46%) |
Aug 28, 2019 | 454.59 | 463.09 | 449.01 | 462.24 | 449,109 | +7.71(+1.70%) |
Aug 27, 2019 | 456.64 | 456.64 | 443.49 | 454.53 | 903,287 | -8.19(-1.77%) |
Aug 26, 2019 | 466.33 | 467.38 | 457.98 | 462.72 | 377,043 | +0.19(+0.04%) |
Aug 23, 2019 | 473.16 | 479.32 | 460.23 | 462.53 | 488,121 | -7.74(-1.65%) |
Aug 22, 2019 | 475.56 | 476.24 | 468.84 | 470.27 | 408,098 | -2.36(-0.50%) |
Aug 21, 2019 | 478.91 | 478.91 | 471.22 | 472.63 | 358,222 | -1.49(-0.31%) |
Aug 20, 2019 | 474.97 | 476.91 | 470.21 | 474.12 | 609,116 | -2.64(-0.55%) |
Aug 19, 2019 | 475.64 | 478.97 | 473.90 | 476.76 | 400,875 | +6.63(+1.41%) |
Aug 16, 2019 | 463.25 | 470.87 | 460.19 | 470.13 | 374,801 | +12.31(+2.69%) |
Aug 15, 2019 | 453.27 | 459.02 | 450.22 | 457.82 | 274,986 | +6.36(+1.41%) |
Aug 14, 2019 | 456.00 | 462.22 | 448.69 | 451.46 | 461,528 | -7.67(-1.67%) |
Aug 13, 2019 | 453.29 | 459.63 | 449.38 | 459.13 | 382,302 | +5.32(+1.17%) |
Aug 12, 2019 | 454.38 | 458.43 | 450.88 | 453.81 | 357,276 | -2.40(-0.53%) |
Aug 09, 2019 | 458.70 | 461.29 | 455.54 | 456.22 | 391,278 | -5.11(-1.11%) |
Aug 08, 2019 | 450.74 | 463.74 | 450.74 | 461.33 | 483,539 | +11.31(+2.51%) |
Aug 07, 2019 | 441.26 | 452.52 | 439.69 | 450.02 | 578,848 | +10.84(+2.47%) |
Aug 06, 2019 | 423.86 | 465.05 | 421.23 | 439.18 | 1,149,318 | +52.81(+13.67%) |
Aug 05, 2019 | 387.16 | 388.09 | 381.40 | 386.37 | 571,140 | -8.06(-2.04%) |
Aug 02, 2019 | 401.19 | 401.69 | 392.45 | 394.43 | 297,070 | -7.02(-1.75%) |
Aug 01, 2019 | 406.35 | 412.61 | 401.10 | 401.44 | 234,171 | -5.12(-1.26%) |
Jul 31, 2019 | 407.78 | 411.69 | 404.18 | 406.56 | 262,304 | -0.91(-0.22%) |
Jul 30, 2019 | 409.83 | 414.22 | 404.21 | 407.47 | 290,448 | -4.05(-0.98%) |
Jul 29, 2019 | 415.41 | 415.62 | 409.63 | 411.51 | 347,986 | -3.89(-0.94%) |
Jul 26, 2019 | 417.78 | 419.00 | 415.29 | 415.41 | 192,236 | -2.06(-0.49%) |
Jul 25, 2019 | 417.53 | 419.13 | 412.97 | 417.47 | 179,677 | +3.18(+0.77%) |
Jul 24, 2019 | 411.57 | 416.56 | 410.21 | 414.28 | 216,446 | +1.00(+0.24%) |
Jul 23, 2019 | 408.52 | 415.12 | 406.03 | 413.28 | 350,934 | +7.72(+1.90%) |
Jul 22, 2019 | 404.36 | 406.58 | 400.52 | 405.56 | 250,007 | +0.54(+0.13%) |
Jul 19, 2019 | 411.94 | 411.94 | 403.35 | 405.01 | 362,263 | -3.79(-0.93%) |
Jul 18, 2019 | 409.01 | 409.15 | 405.90 | 408.80 | 232,715 | -0.58(-0.14%) |
Jul 17, 2019 | 415.33 | 415.56 | 409.38 | 409.38 | 245,287 | -7.56(-1.81%) |
Jul 16, 2019 | 417.80 | 420.99 | 416.48 | 416.94 | 255,640 | -0.45(-0.11%) |
Jul 15, 2019 | 417.79 | 418.70 | 415.11 | 417.39 | 290,996 | +0.26(+0.06%) |
Jul 12, 2019 | 414.57 | 417.21 | 411.77 | 417.13 | 242,862 | +4.88(+1.18%) |
Jul 11, 2019 | 409.38 | 413.11 | 409.38 | 412.25 | 252,936 | +2.07(+0.50%) |
Jul 10, 2019 | 410.05 | 412.51 | 409.04 | 410.18 | 468,835 | +5.03(+1.24%) |
Jul 09, 2019 | 405.31 | 409.00 | 400.36 | 405.15 | 372,008 | -6.33(-1.54%) |
Jul 08, 2019 | 414.87 | 415.41 | 410.28 | 411.49 | 192,767 | -4.82(-1.16%) |
Jul 05, 2019 | 413.50 | 416.62 | 412.06 | 416.31 | 168,475 | +0.23(+0.06%) |
Jul 03, 2019 | 408.80 | 416.84 | 407.67 | 416.08 | 185,191 | +6.94(+1.70%) |
Jul 02, 2019 | 405.76 | 410.83 | 403.79 | 409.14 | 287,144 | +3.38(+0.83%) |