Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 346.54 | 355.92 | 345.40 | 355.57 | 345,254 | +9.11(+2.63%) |
Oct 30, 2019 | 339.99 | 347.27 | 337.69 | 346.46 | 213,216 | +7.39(+2.18%) |
Oct 29, 2019 | 337.04 | 343.12 | 337.04 | 339.07 | 180,151 | +2.53(+0.75%) |
Oct 28, 2019 | 334.29 | 336.95 | 329.41 | 336.54 | 182,157 | +4.63(+1.39%) |
Oct 25, 2019 | 338.48 | 339.02 | 328.06 | 331.91 | 224,740 | -5.20(-1.54%) |
Oct 24, 2019 | 330.45 | 338.54 | 328.19 | 337.11 | 255,745 | +7.02(+2.13%) |
Oct 23, 2019 | 331.90 | 343.61 | 325.60 | 330.09 | 323,827 | +1.48(+0.45%) |
Oct 22, 2019 | 341.85 | 351.65 | 328.07 | 328.61 | 285,453 | -12.30(-3.61%) |
Oct 21, 2019 | 340.37 | 341.44 | 333.52 | 340.91 | 216,354 | +0.50(+0.15%) |
Oct 18, 2019 | 338.38 | 343.00 | 336.86 | 340.41 | 384,898 | +3.07(+0.91%) |
Oct 17, 2019 | 331.92 | 338.06 | 329.20 | 337.35 | 456,768 | +8.95(+2.73%) |
Oct 16, 2019 | 332.50 | 334.50 | 325.47 | 328.39 | 459,479 | -8.59(-2.55%) |
Oct 15, 2019 | 340.03 | 341.70 | 333.77 | 336.98 | 300,232 | -0.11(-0.03%) |
Oct 14, 2019 | 337.46 | 340.44 | 335.62 | 337.08 | 224,526 | +1.20(+0.36%) |
Oct 11, 2019 | 348.64 | 350.53 | 335.65 | 335.89 | 400,966 | -10.52(-3.04%) |
Oct 10, 2019 | 341.55 | 347.70 | 340.57 | 346.40 | 274,070 | +3.69(+1.08%) |
Oct 09, 2019 | 335.09 | 343.48 | 335.09 | 342.72 | 244,935 | +8.30(+2.48%) |
Oct 08, 2019 | 334.24 | 336.73 | 328.68 | 334.42 | 209,946 | -1.08(-0.32%) |
Oct 07, 2019 | 334.60 | 337.31 | 329.54 | 335.50 | 241,897 | +0.81(+0.24%) |
Oct 04, 2019 | 324.23 | 335.59 | 324.23 | 334.69 | 316,378 | +9.73(+3.00%) |
Oct 03, 2019 | 309.93 | 325.83 | 308.46 | 324.96 | 454,520 | +17.49(+5.69%) |
Oct 02, 2019 | 308.43 | 314.35 | 306.71 | 307.47 | 292,697 | -6.06(-1.93%) |
Oct 01, 2019 | 314.07 | 316.19 | 307.95 | 313.53 | 464,305 | -2.40(-0.76%) |
Sep 30, 2019 | 314.89 | 318.01 | 312.43 | 315.93 | 456,967 | +2.69(+0.86%) |
Sep 27, 2019 | 322.44 | 325.11 | 310.02 | 313.24 | 314,926 | -7.03(-2.20%) |
Sep 26, 2019 | 322.09 | 324.91 | 318.66 | 320.27 | 281,655 | -1.46(-0.45%) |
Sep 25, 2019 | 324.31 | 326.22 | 315.95 | 321.73 | 332,298 | -2.50(-0.77%) |
Sep 24, 2019 | 325.04 | 327.42 | 320.91 | 324.23 | 727,504 | +0.53(+0.16%) |
Sep 23, 2019 | 328.53 | 329.17 | 321.92 | 323.69 | 752,622 | -2.54(-0.78%) |
Sep 20, 2019 | 331.39 | 335.41 | 324.19 | 326.23 | 1,182,893 | -4.41(-1.33%) |
Sep 19, 2019 | 331.85 | 335.29 | 328.83 | 330.64 | 454,315 | -1.21(-0.36%) |
Sep 18, 2019 | 331.67 | 335.99 | 327.49 | 331.85 | 476,836 | +1.47(+0.44%) |
Sep 17, 2019 | 324.61 | 335.85 | 324.61 | 330.38 | 486,918 | +7.84(+2.43%) |
Sep 16, 2019 | 316.42 | 325.76 | 314.35 | 322.54 | 335,150 | +3.92(+1.23%) |
Sep 13, 2019 | 332.41 | 336.16 | 317.62 | 318.62 | 447,822 | -14.33(-4.30%) |
Sep 12, 2019 | 332.53 | 339.39 | 324.58 | 332.95 | 325,188 | +3.58(+1.09%) |
Sep 11, 2019 | 330.14 | 341.42 | 324.95 | 329.37 | 570,295 | -0.61(-0.18%) |
Sep 10, 2019 | 354.90 | 354.90 | 325.67 | 329.98 | 1,166,653 | -26.65(-7.47%) |
Sep 09, 2019 | 404.48 | 404.86 | 355.46 | 356.63 | 812,685 | -47.95(-11.85%) |
Sep 06, 2019 | 399.20 | 406.56 | 395.47 | 404.58 | 289,114 | +7.18(+1.81%) |
Sep 05, 2019 | 396.93 | 400.34 | 393.58 | 397.40 | 265,441 | +3.23(+0.82%) |
Sep 04, 2019 | 390.18 | 394.53 | 386.98 | 394.17 | 222,750 | +6.27(+1.62%) |
Sep 03, 2019 | 384.80 | 393.52 | 384.14 | 387.90 | 299,543 | +4.33(+1.13%) |
Aug 30, 2019 | 381.82 | 385.06 | 378.29 | 383.57 | 282,480 | +5.18(+1.37%) |
Aug 29, 2019 | 393.75 | 393.75 | 371.00 | 378.39 | 513,620 | -11.78(-3.02%) |
Aug 28, 2019 | 391.83 | 393.93 | 386.83 | 390.17 | 295,926 | -1.18(-0.30%) |
Aug 27, 2019 | 383.56 | 392.08 | 383.47 | 391.35 | 365,037 | +10.20(+2.68%) |
Aug 26, 2019 | 375.29 | 383.06 | 375.26 | 381.15 | 234,218 | +6.26(+1.67%) |
Aug 23, 2019 | 378.69 | 383.46 | 372.79 | 374.89 | 312,957 | -3.78(-1.00%) |
Aug 22, 2019 | 374.48 | 380.97 | 372.73 | 378.67 | 255,657 | +3.19(+0.85%) |
Aug 21, 2019 | 363.52 | 375.75 | 361.53 | 375.48 | 362,861 | +13.41(+3.70%) |
Aug 20, 2019 | 355.49 | 363.24 | 352.22 | 362.07 | 248,407 | +6.19(+1.74%) |
Aug 19, 2019 | 355.27 | 356.98 | 349.21 | 355.88 | 176,380 | +2.60(+0.74%) |
Aug 16, 2019 | 354.98 | 355.86 | 348.81 | 353.27 | 249,412 | +1.05(+0.30%) |
Aug 15, 2019 | 345.28 | 353.55 | 345.12 | 352.22 | 180,857 | +8.16(+2.37%) |
Aug 14, 2019 | 350.94 | 355.61 | 343.67 | 344.06 | 286,765 | -9.99(-2.82%) |
Aug 13, 2019 | 350.45 | 354.84 | 347.73 | 354.05 | 274,134 | +3.63(+1.04%) |
Aug 12, 2019 | 347.45 | 355.23 | 345.10 | 350.43 | 266,871 | +1.07(+0.31%) |
Aug 09, 2019 | 340.38 | 350.56 | 340.09 | 349.36 | 148,030 | +9.44(+2.78%) |
Aug 08, 2019 | 337.18 | 340.06 | 332.18 | 339.91 | 353,268 | +3.32(+0.99%) |
Aug 07, 2019 | 329.39 | 339.49 | 326.35 | 336.59 | 241,878 | +3.94(+1.18%) |
Aug 06, 2019 | 331.36 | 334.52 | 329.73 | 332.66 | 319,149 | +3.74(+1.14%) |
Aug 05, 2019 | 325.42 | 335.20 | 321.59 | 328.91 | 402,586 | +0.81(+0.25%) |
Aug 02, 2019 | 328.46 | 330.54 | 326.01 | 328.10 | 453,371 | +0.32(+0.10%) |