Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 275.84 | 280.05 | 272.02 | 277.40 | 565,032 | +3.94(+1.44%) |
Sep 27, 2019 | 280.45 | 282.81 | 271.37 | 273.46 | 770,500 | -7.85(-2.79%) |
Sep 26, 2019 | 287.70 | 287.70 | 277.86 | 281.31 | 861,824 | -5.34(-1.86%) |
Sep 25, 2019 | 290.21 | 291.90 | 286.33 | 286.65 | 472,553 | -3.06(-1.06%) |
Sep 24, 2019 | 295.02 | 296.00 | 287.61 | 289.71 | 672,044 | -4.99(-1.69%) |
Sep 23, 2019 | 297.36 | 299.98 | 293.03 | 294.70 | 661,415 | -1.17(-0.40%) |
Sep 20, 2019 | 288.75 | 297.64 | 286.68 | 295.87 | 1,701,700 | +9.72(+3.40%) |
Sep 19, 2019 | 284.66 | 287.95 | 284.66 | 286.15 | 421,070 | +1.09(+0.38%) |
Sep 18, 2019 | 288.55 | 288.55 | 281.40 | 285.06 | 562,337 | -3.06(-1.06%) |
Sep 17, 2019 | 284.77 | 288.89 | 283.65 | 288.12 | 608,029 | +2.23(+0.78%) |
Sep 16, 2019 | 280.50 | 287.28 | 280.50 | 285.89 | 476,024 | +4.27(+1.52%) |
Sep 13, 2019 | 283.84 | 287.00 | 279.47 | 281.62 | 617,100 | -2.56(-0.90%) |
Sep 12, 2019 | 284.64 | 288.88 | 281.01 | 284.18 | 539,765 | +0.85(+0.30%) |
Sep 11, 2019 | 284.00 | 287.48 | 282.55 | 283.33 | 517,552 | -0.39(-0.14%) |
Sep 10, 2019 | 279.03 | 285.05 | 271.57 | 283.72 | 1,159,789 | +4.72(+1.69%) |
Sep 09, 2019 | 291.53 | 291.93 | 278.72 | 279.00 | 927,494 | -13.00(-4.45%) |
Sep 06, 2019 | 290.45 | 293.20 | 287.67 | 292.00 | 570,000 | +2.63(+0.91%) |
Sep 05, 2019 | 287.94 | 293.64 | 287.94 | 289.37 | 494,061 | +2.87(+1.00%) |
Sep 04, 2019 | 288.21 | 288.99 | 282.31 | 286.50 | 628,639 | +1.38(+0.48%) |
Sep 03, 2019 | 289.20 | 290.39 | 281.25 | 285.12 | 565,983 | -4.93(-1.70%) |
Aug 30, 2019 | 292.02 | 293.46 | 287.25 | 290.05 | 604,500 | -0.52(-0.18%) |
Aug 29, 2019 | 289.79 | 292.70 | 287.09 | 290.57 | 509,262 | +2.93(+1.02%) |
Aug 28, 2019 | 280.04 | 290.29 | 279.39 | 287.64 | 713,580 | +6.23(+2.21%) |
Aug 27, 2019 | 285.87 | 291.13 | 281.11 | 281.41 | 801,499 | -3.32(-1.17%) |
Aug 26, 2019 | 288.24 | 290.37 | 283.49 | 284.73 | 527,539 | -2.12(-0.74%) |
Aug 23, 2019 | 293.96 | 296.26 | 285.55 | 286.85 | 815,800 | -8.17(-2.77%) |
Aug 22, 2019 | 297.50 | 298.95 | 291.61 | 295.02 | 441,442 | -2.76(-0.93%) |
Aug 21, 2019 | 297.98 | 300.51 | 295.02 | 297.78 | 451,662 | +1.75(+0.59%) |
Aug 20, 2019 | 299.21 | 301.00 | 294.99 | 296.03 | 571,450 | -2.35(-0.79%) |
Aug 19, 2019 | 299.34 | 300.82 | 296.80 | 298.38 | 781,239 | +1.53(+0.52%) |
Aug 16, 2019 | 295.32 | 297.35 | 290.72 | 296.85 | 742,500 | +3.74(+1.28%) |
Aug 15, 2019 | 295.37 | 296.91 | 290.47 | 293.11 | 570,330 | -0.42(-0.14%) |
Aug 14, 2019 | 301.83 | 304.30 | 292.42 | 293.53 | 676,402 | -11.33(-3.72%) |
Aug 13, 2019 | 298.13 | 307.67 | 296.94 | 304.86 | 618,795 | +8.99(+3.04%) |
Aug 12, 2019 | 298.64 | 305.10 | 295.61 | 295.87 | 543,028 | -9.02(-2.96%) |
Aug 09, 2019 | 308.84 | 310.18 | 299.98 | 304.89 | 537,100 | -4.98(-1.61%) |
Aug 08, 2019 | 303.12 | 310.08 | 303.12 | 309.87 | 694,018 | +7.65(+2.53%) |
Aug 07, 2019 | 297.66 | 304.61 | 294.01 | 302.22 | 811,605 | +1.96(+0.65%) |
Aug 06, 2019 | 304.48 | 306.00 | 293.40 | 300.26 | 1,188,232 | +0.69(+0.23%) |
Aug 05, 2019 | 302.15 | 304.00 | 296.52 | 299.57 | 845,256 | -5.67(-1.86%) |
Aug 02, 2019 | 308.95 | 311.11 | 303.06 | 305.24 | 506,400 | -4.19(-1.35%) |
Aug 01, 2019 | 306.68 | 313.93 | 304.61 | 309.43 | 704,255 | +4.67(+1.53%) |
Jul 31, 2019 | 309.80 | 312.26 | 301.20 | 304.76 | 690,617 | -6.37(-2.05%) |
Jul 30, 2019 | 304.31 | 311.27 | 303.52 | 311.13 | 516,739 | +5.09(+1.66%) |
Jul 29, 2019 | 314.50 | 314.95 | 302.81 | 306.04 | 691,620 | -3.14(-1.02%) |
Jul 26, 2019 | 304.35 | 309.73 | 300.61 | 309.18 | 956,700 | +5.76(+1.90%) |
Jul 25, 2019 | 311.12 | 311.52 | 302.92 | 303.42 | 679,579 | -10.21(-3.26%) |
Jul 24, 2019 | 310.87 | 314.29 | 303.59 | 313.63 | 1,144,941 | +4.37(+1.41%) |
Jul 23, 2019 | 298.34 | 310.87 | 296.91 | 309.26 | 992,058 | +12.74(+4.30%) |
Jul 22, 2019 | 298.20 | 300.32 | 294.70 | 296.52 | 608,965 | -1.59(-0.53%) |
Jul 19, 2019 | 303.52 | 303.68 | 296.35 | 298.11 | 692,700 | -4.98(-1.64%) |
Jul 18, 2019 | 299.79 | 304.20 | 297.20 | 303.09 | 548,042 | +3.67(+1.23%) |
Jul 17, 2019 | 297.26 | 303.30 | 297.08 | 299.42 | 646,331 | +1.05(+0.35%) |
Jul 16, 2019 | 299.19 | 299.69 | 295.78 | 298.37 | 492,494 | +0.17(+0.06%) |
Jul 15, 2019 | 292.98 | 300.34 | 289.53 | 298.20 | 875,947 | +5.64(+1.93%) |
Jul 12, 2019 | 292.12 | 295.49 | 287.66 | 292.56 | 648,300 | +0.74(+0.25%) |
Jul 11, 2019 | 296.99 | 296.99 | 288.00 | 291.82 | 1,414,218 | -9.61(-3.19%) |
Jul 10, 2019 | 308.15 | 309.84 | 291.66 | 301.43 | 1,533,787 | -6.54(-2.12%) |
Jul 09, 2019 | 300.92 | 308.39 | 300.00 | 307.97 | 789,775 | +5.13(+1.69%) |
Jul 08, 2019 | 305.10 | 305.86 | 296.81 | 302.84 | 928,876 | -4.16(-1.36%) |
Jul 05, 2019 | 316.15 | 320.76 | 306.08 | 307.00 | 799,500 | -11.39(-3.58%) |
Jul 03, 2019 | 317.42 | 320.36 | 312.53 | 318.39 | 545,000 | +2.86(+0.91%) |
Jul 02, 2019 | 317.62 | 320.42 | 313.00 | 315.53 | 758,221 | -0.80(-0.25%) |