Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 398.09 | 400.30 | 396.75 | 397.32 | 407,000 | -0.44(-0.11%) |
Sep 27, 2019 | 399.94 | 400.78 | 393.14 | 397.76 | 604,771 | +0.12(+0.03%) |
Sep 26, 2019 | 396.50 | 398.72 | 394.21 | 397.64 | 580,236 | +0.72(+0.18%) |
Sep 25, 2019 | 394.08 | 397.25 | 389.89 | 396.92 | 674,600 | +2.74(+0.69%) |
Sep 24, 2019 | 400.41 | 401.18 | 391.53 | 394.18 | 885,023 | -3.64(-0.91%) |
Sep 23, 2019 | 393.13 | 399.50 | 392.53 | 397.82 | 743,783 | +1.61(+0.41%) |
Sep 20, 2019 | 397.79 | 398.65 | 393.91 | 396.21 | 1,384,514 | +0.37(+0.09%) |
Sep 19, 2019 | 395.46 | 400.27 | 394.16 | 395.84 | 584,432 | +0.73(+0.19%) |
Sep 18, 2019 | 394.57 | 396.71 | 391.34 | 395.11 | 723,980 | +3.55(+0.91%) |
Sep 17, 2019 | 389.57 | 391.88 | 387.56 | 391.56 | 760,372 | +3.09(+0.80%) |
Sep 16, 2019 | 391.55 | 394.64 | 385.56 | 388.47 | 782,207 | -6.46(-1.64%) |
Sep 13, 2019 | 390.64 | 396.56 | 389.68 | 394.93 | 657,711 | +7.32(+1.89%) |
Sep 12, 2019 | 385.97 | 389.84 | 382.25 | 387.61 | 675,425 | +1.71(+0.44%) |
Sep 11, 2019 | 382.73 | 387.06 | 377.90 | 385.90 | 678,650 | +4.00(+1.05%) |
Sep 10, 2019 | 385.16 | 387.04 | 375.74 | 381.90 | 824,158 | -2.24(-0.58%) |
Sep 09, 2019 | 380.67 | 385.94 | 378.80 | 384.14 | 812,792 | +6.26(+1.66%) |
Sep 06, 2019 | 378.81 | 379.93 | 375.51 | 377.88 | 524,015 | -0.79(-0.21%) |
Sep 05, 2019 | 376.08 | 383.36 | 375.20 | 378.67 | 996,910 | +8.10(+2.18%) |
Sep 04, 2019 | 371.14 | 373.28 | 367.44 | 370.57 | 588,863 | +2.78(+0.76%) |
Sep 03, 2019 | 372.37 | 372.37 | 365.02 | 367.79 | 610,841 | -5.96(-1.60%) |
Aug 30, 2019 | 375.88 | 376.66 | 372.31 | 373.75 | 527,077 | +0.46(+0.12%) |
Aug 29, 2019 | 370.61 | 375.76 | 368.83 | 373.30 | 791,074 | +7.25(+1.98%) |
Aug 28, 2019 | 360.88 | 366.16 | 359.45 | 366.04 | 667,814 | +2.95(+0.81%) |
Aug 27, 2019 | 359.68 | 363.44 | 358.45 | 363.10 | 1,208,400 | +4.46(+1.24%) |
Aug 26, 2019 | 364.13 | 364.30 | 356.93 | 358.64 | 918,411 | -1.57(-0.44%) |
Aug 23, 2019 | 368.78 | 370.58 | 358.29 | 360.21 | 964,725 | -10.39(-2.80%) |
Aug 22, 2019 | 374.14 | 374.96 | 368.51 | 370.61 | 623,967 | -1.71(-0.46%) |
Aug 21, 2019 | 373.97 | 375.89 | 371.58 | 372.31 | 397,057 | +2.33(+0.63%) |
Aug 20, 2019 | 374.51 | 374.51 | 369.31 | 369.98 | 454,108 | -6.43(-1.71%) |
Aug 19, 2019 | 377.83 | 378.51 | 374.29 | 376.41 | 534,775 | +5.40(+1.45%) |
Aug 16, 2019 | 365.65 | 373.89 | 365.65 | 371.01 | 615,262 | +8.99(+2.48%) |
Aug 15, 2019 | 365.78 | 369.01 | 359.29 | 362.03 | 692,728 | -1.83(-0.50%) |
Aug 14, 2019 | 366.85 | 370.71 | 363.53 | 363.86 | 897,058 | -12.35(-3.28%) |
Aug 13, 2019 | 368.45 | 377.85 | 365.82 | 376.20 | 998,175 | +7.86(+2.13%) |
Aug 12, 2019 | 371.70 | 376.74 | 366.59 | 368.34 | 729,145 | -8.75(-2.32%) |
Aug 09, 2019 | 384.78 | 384.85 | 376.66 | 377.09 | 734,764 | -9.99(-2.58%) |
Aug 08, 2019 | 383.87 | 387.80 | 381.75 | 387.07 | 565,202 | +6.39(+1.68%) |
Aug 07, 2019 | 377.45 | 382.80 | 374.55 | 380.68 | 648,900 | -4.71(-1.22%) |
Aug 06, 2019 | 385.10 | 387.31 | 380.53 | 385.39 | 472,724 | +3.88(+1.02%) |
Aug 05, 2019 | 387.38 | 388.46 | 377.52 | 381.50 | 731,972 | -14.95(-3.77%) |
Aug 02, 2019 | 398.02 | 399.54 | 390.75 | 396.45 | 596,494 | -3.30(-0.83%) |
Aug 01, 2019 | 411.46 | 413.65 | 397.80 | 399.75 | 830,557 | -13.91(-3.36%) |
Jul 31, 2019 | 422.73 | 423.08 | 411.74 | 413.66 | 476,078 | -9.49(-2.24%) |
Jul 30, 2019 | 420.14 | 423.21 | 418.15 | 423.15 | 442,797 | +0.09(+0.02%) |
Jul 29, 2019 | 421.87 | 425.77 | 419.85 | 423.07 | 410,793 | +0.12(+0.03%) |
Jul 26, 2019 | 419.58 | 423.55 | 417.36 | 422.94 | 472,469 | +3.80(+0.91%) |
Jul 25, 2019 | 421.51 | 421.51 | 415.80 | 419.14 | 559,477 | -2.90(-0.69%) |
Jul 24, 2019 | 420.99 | 426.06 | 420.85 | 422.04 | 670,877 | -0.27(-0.06%) |
Jul 23, 2019 | 421.44 | 425.16 | 420.75 | 422.31 | 507,865 | +3.46(+0.83%) |
Jul 22, 2019 | 417.99 | 420.17 | 412.05 | 418.86 | 732,401 | +0.27(+0.07%) |
Jul 19, 2019 | 421.29 | 427.21 | 417.93 | 418.58 | 1,003,164 | -1.68(-0.40%) |
Jul 18, 2019 | 416.48 | 420.31 | 415.72 | 420.26 | 563,447 | +3.66(+0.88%) |
Jul 17, 2019 | 420.14 | 421.55 | 414.09 | 416.60 | 577,905 | -5.46(-1.29%) |
Jul 16, 2019 | 426.75 | 427.65 | 421.80 | 422.06 | 462,788 | -4.01(-0.94%) |
Jul 15, 2019 | 427.10 | 427.21 | 423.87 | 426.06 | 470,777 | -0.67(-0.16%) |
Jul 12, 2019 | 422.95 | 427.06 | 421.54 | 426.74 | 533,973 | +2.11(+0.50%) |
Jul 11, 2019 | 421.91 | 425.18 | 419.62 | 424.62 | 441,572 | +4.01(+0.95%) |
Jul 10, 2019 | 419.09 | 421.60 | 417.81 | 420.62 | 571,032 | +1.52(+0.36%) |
Jul 09, 2019 | 415.94 | 421.24 | 414.11 | 419.09 | 503,687 | +1.22(+0.29%) |
Jul 08, 2019 | 419.31 | 422.09 | 417.44 | 417.87 | 468,774 | -5.53(-1.31%) |
Jul 05, 2019 | 420.40 | 423.46 | 417.67 | 423.40 | 433,125 | +2.95(+0.70%) |
Jul 03, 2019 | 416.92 | 421.98 | 416.78 | 420.45 | 388,693 | +4.85(+1.17%) |
Jul 02, 2019 | 418.34 | 418.46 | 413.65 | 415.60 | 392,301 | -2.71(-0.65%) |