Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 309.37 | 313.29 | 307.69 | 307.88 | 51,640 | +8.03(+2.68%) |
Sep 27, 2019 | 311.05 | 313.85 | 295.73 | 299.84 | 223,185 | -11.21(-3.60%) |
Sep 26, 2019 | 315.35 | 315.35 | 308.62 | 311.05 | 77,524 | -6.73(-2.12%) |
Sep 25, 2019 | 314.79 | 318.90 | 309.74 | 317.78 | 92,567 | +2.62(+0.83%) |
Sep 24, 2019 | 321.51 | 321.89 | 312.73 | 315.16 | 110,587 | -11.00(-3.37%) |
Sep 23, 2019 | 320.00 | 326.54 | 319.63 | 326.16 | 45,904 | +0.56(+0.17%) |
Sep 20, 2019 | 331.58 | 332.89 | 322.99 | 325.60 | 91,960 | -5.60(-1.69%) |
Sep 19, 2019 | 334.38 | 336.43 | 329.71 | 331.20 | 76,678 | -7.10(-2.10%) |
Sep 18, 2019 | 340.35 | 341.29 | 330.64 | 338.30 | 83,873 | -6.35(-1.84%) |
Sep 17, 2019 | 336.62 | 345.02 | 335.69 | 344.65 | 63,291 | -5.41(-1.55%) |
Sep 16, 2019 | 351.56 | 353.61 | 347.45 | 350.06 | 68,205 | -11.01(-3.05%) |
Sep 13, 2019 | 360.14 | 362.76 | 358.65 | 361.08 | 77,809 | +10.45(+2.98%) |
Sep 12, 2019 | 350.25 | 358.28 | 346.51 | 350.62 | 154,995 | +4.48(+1.29%) |
Sep 11, 2019 | 343.53 | 348.01 | 341.85 | 346.14 | 86,765 | +14.56(+4.39%) |
Sep 10, 2019 | 332.33 | 335.38 | 330.08 | 331.58 | 64,369 | -0.19(-0.06%) |
Sep 09, 2019 | 331.95 | 333.63 | 328.96 | 331.76 | 54,632 | +2.24(+0.68%) |
Sep 06, 2019 | 331.95 | 332.14 | 329.06 | 329.52 | 94,874 | +1.87(+0.57%) |
Sep 05, 2019 | 327.10 | 331.20 | 326.73 | 327.66 | 109,580 | +11.95(+3.78%) |
Sep 04, 2019 | 313.84 | 316.64 | 311.42 | 315.71 | 118,496 | +20.72(+7.03%) |
Sep 03, 2019 | 293.49 | 295.92 | 291.06 | 294.99 | 62,326 | -1.12(-0.38%) |
Aug 30, 2019 | 298.53 | 298.53 | 292.37 | 296.11 | 65,158 | -0.37(-0.13%) |
Aug 29, 2019 | 295.55 | 297.41 | 291.06 | 296.48 | 69,379 | +6.53(+2.25%) |
Aug 28, 2019 | 286.40 | 291.25 | 284.34 | 289.94 | 56,240 | +0.19(+0.06%) |
Aug 27, 2019 | 294.24 | 296.57 | 289.76 | 289.76 | 59,813 | -0.93(-0.32%) |
Aug 26, 2019 | 291.44 | 292.19 | 287.33 | 290.69 | 90,923 | +11.39(+4.08%) |
Aug 23, 2019 | 291.44 | 298.72 | 277.62 | 279.30 | 222,458 | -16.24(-5.50%) |
Aug 22, 2019 | 296.85 | 298.53 | 291.81 | 295.55 | 64,266 | -6.35(-2.10%) |
Aug 21, 2019 | 304.51 | 304.69 | 298.16 | 301.89 | 69,833 | +8.03(+2.73%) |
Aug 20, 2019 | 298.72 | 299.09 | 293.68 | 293.87 | 70,249 | -3.92(-1.32%) |
Aug 19, 2019 | 305.07 | 305.07 | 295.36 | 297.79 | 111,660 | +12.13(+4.25%) |
Aug 16, 2019 | 282.29 | 287.52 | 282.29 | 285.65 | 84,327 | +8.78(+3.17%) |
Aug 15, 2019 | 277.06 | 279.68 | 272.02 | 276.88 | 170,214 | +10.83(+4.07%) |
Aug 14, 2019 | 271.27 | 273.70 | 265.67 | 266.05 | 264,073 | -26.70(-9.12%) |
Aug 13, 2019 | 276.32 | 299.84 | 274.63 | 292.75 | 278,947 | +12.69(+4.53%) |
Aug 12, 2019 | 278.37 | 282.29 | 276.88 | 280.05 | 108,602 | -10.83(-3.72%) |
Aug 09, 2019 | 292.37 | 294.24 | 285.09 | 290.88 | 170,851 | -9.34(-3.11%) |
Aug 08, 2019 | 296.11 | 300.96 | 293.31 | 300.21 | 117,848 | +6.91(+2.36%) |
Aug 07, 2019 | 281.92 | 293.68 | 278.00 | 293.31 | 212,825 | +3.55(+1.22%) |
Aug 06, 2019 | 297.04 | 297.23 | 284.90 | 289.76 | 120,114 | +7.65(+2.71%) |
Aug 05, 2019 | 296.11 | 296.11 | 276.50 | 282.10 | 254,480 | -36.41(-11.43%) |
Aug 02, 2019 | 324.86 | 327.27 | 316.64 | 318.51 | 157,290 | -7.65(-2.35%) |
Aug 01, 2019 | 353.61 | 360.89 | 323.74 | 326.16 | 393,651 | -23.90(-6.83%) |
Jul 31, 2019 | 362.01 | 362.38 | 340.54 | 350.06 | 109,666 | -15.12(-4.14%) |
Jul 30, 2019 | 365.00 | 367.24 | 362.38 | 365.19 | 52,371 | -7.09(-1.91%) |
Jul 29, 2019 | 375.08 | 375.64 | 370.04 | 372.28 | 59,126 | -9.15(-2.40%) |
Jul 26, 2019 | 383.11 | 383.11 | 379.00 | 381.43 | 35,233 | +1.68(+0.44%) |
Jul 25, 2019 | 388.33 | 388.33 | 378.81 | 379.75 | 56,612 | -6.91(-1.79%) |
Jul 24, 2019 | 383.11 | 387.96 | 383.11 | 386.65 | 53,404 | +3.55(+0.93%) |
Jul 23, 2019 | 380.87 | 384.04 | 377.13 | 383.11 | 77,644 | +5.60(+1.48%) |
Jul 22, 2019 | 381.99 | 382.73 | 377.51 | 377.51 | 51,310 | -9.52(-2.46%) |
Jul 19, 2019 | 394.50 | 395.06 | 385.81 | 387.03 | 61,794 | +4.30(+1.12%) |
Jul 18, 2019 | 378.63 | 384.60 | 376.95 | 382.73 | 68,451 | +4.48(+1.18%) |
Jul 17, 2019 | 383.86 | 384.60 | 378.25 | 378.25 | 35,075 | -1.87(-0.49%) |
Jul 16, 2019 | 385.16 | 387.03 | 380.12 | 380.12 | 57,475 | +0.00(+0.00%) |
Jul 15, 2019 | 381.99 | 383.86 | 380.87 | 380.12 | 48,740 | +1.12(+0.30%) |
Jul 12, 2019 | 381.24 | 381.61 | 376.95 | 379.00 | 45,463 | +3.73(+1.00%) |
Jul 11, 2019 | 380.12 | 381.24 | 372.47 | 375.27 | 77,204 | -5.41(-1.42%) |
Jul 10, 2019 | 384.42 | 387.77 | 379.93 | 380.68 | 84,286 | +2.43(+0.64%) |
Jul 09, 2019 | 372.84 | 379.93 | 371.72 | 378.25 | 72,671 | -6.16(-1.60%) |
Jul 08, 2019 | 382.92 | 387.40 | 381.80 | 384.42 | 68,752 | -9.52(-2.42%) |
Jul 05, 2019 | 395.80 | 396.92 | 390.76 | 393.94 | 85,029 | -14.56(-3.57%) |
Jul 03, 2019 | 406.07 | 409.06 | 404.39 | 408.50 | 56,770 | -4.67(-1.13%) |
Jul 02, 2019 | 413.54 | 416.15 | 410.18 | 413.17 | 94,929 | -2.24(-0.54%) |