Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 577.12 | 580.49 | 576.51 | 580.23 | 0 | +1.92(+0.33%) |
Sep 27, 2019 | 577.86 | 580.04 | 576.90 | 578.31 | 0 | +0.59(+0.10%) |
Sep 26, 2019 | 573.18 | 579.14 | 572.92 | 577.72 | 0 | +4.30(+0.75%) |
Sep 25, 2019 | 572.07 | 573.42 | 567.33 | 573.42 | 0 | -1.42(-0.25%) |
Sep 24, 2019 | 575.41 | 576.65 | 574.77 | 574.84 | 0 | +0.17(+0.03%) |
Sep 23, 2019 | 575.96 | 576.94 | 572.00 | 574.67 | 0 | -2.77(-0.48%) |
Sep 20, 2019 | 579.16 | 580.52 | 577.41 | 577.44 | 0 | -1.64(-0.28%) |
Sep 19, 2019 | 575.47 | 579.51 | 575.47 | 579.08 | 0 | +2.39(+0.41%) |
Sep 18, 2019 | 574.53 | 578.19 | 574.22 | 576.69 | 0 | +1.76(+0.31%) |
Sep 17, 2019 | 573.22 | 575.46 | 572.43 | 574.93 | 0 | +1.47(+0.26%) |
Sep 16, 2019 | 575.03 | 575.56 | 572.78 | 573.46 | 0 | -3.37(-0.58%) |
Sep 13, 2019 | 574.36 | 577.68 | 573.54 | 576.83 | 0 | +3.66(+0.64%) |
Sep 11, 2019 | 573.17 | 573.17 | 573.17 | 573.17 | 0 | +4.68(+0.82%) |
Sep 10, 2019 | 569.06 | 569.28 | 566.18 | 568.49 | 0 | +0.36(+0.06%) |
Sep 09, 2019 | 570.59 | 570.70 | 567.14 | 568.13 | 0 | -1.71(-0.30%) |
Sep 06, 2019 | 568.52 | 570.39 | 567.73 | 569.84 | 0 | +0.74(+0.13%) |
Sep 05, 2019 | 567.48 | 569.10 | 566.06 | 569.10 | 0 | +5.64(+1.00%) |
Sep 04, 2019 | 563.17 | 564.96 | 561.48 | 563.46 | 0 | +4.45(+0.80%) |
Sep 03, 2019 | 558.73 | 559.78 | 556.48 | 559.01 | 0 | -0.70(-0.13%) |
Sep 02, 2019 | 559.25 | 561.97 | 559.15 | 559.71 | 0 | +1.36(+0.24%) |
Aug 30, 2019 | 555.26 | 559.50 | 555.15 | 558.35 | 0 | +4.07(+0.73%) |
Aug 29, 2019 | 547.62 | 555.87 | 547.23 | 554.28 | 0 | +5.90(+1.08%) |
Aug 28, 2019 | 545.69 | 548.93 | 543.57 | 548.38 | 0 | +1.10(+0.20%) |
Aug 27, 2019 | 542.13 | 547.54 | 540.98 | 547.28 | 0 | +3.96(+0.73%) |
Aug 26, 2019 | 539.58 | 545.33 | 538.74 | 543.32 | 0 | +1.23(+0.23%) |
Aug 23, 2019 | 549.27 | 550.23 | 542.09 | 542.09 | 0 | -4.81(-0.88%) |
Aug 22, 2019 | 548.61 | 550.95 | 545.82 | 546.90 | 0 | -3.52(-0.64%) |
Aug 21, 2019 | 545.95 | 551.09 | 545.95 | 550.42 | 0 | +5.19(+0.95%) |
Aug 20, 2019 | 547.38 | 550.03 | 544.22 | 545.23 | 0 | -2.68(-0.49%) |
Aug 19, 2019 | 546.32 | 548.58 | 544.58 | 547.91 | 0 | +5.97(+1.10%) |
Aug 16, 2019 | 536.75 | 542.26 | 536.40 | 541.94 | 0 | +7.10(+1.33%) |
Aug 15, 2019 | 537.37 | 537.90 | 528.68 | 534.84 | 0 | -1.82(-0.34%) |
Aug 14, 2019 | 546.89 | 546.89 | 533.54 | 536.66 | 0 | -17.66(-3.19%) |
Aug 02, 2019 | 560.52 | 554.32 | 554.32 | 554.32 | 0 | -18.14(-3.17%) |
Aug 01, 2019 | 564.98 | 572.46 | 564.98 | 572.46 | 0 | +0.37(+0.06%) |
Jul 31, 2019 | 573.18 | 574.32 | 571.32 | 572.09 | 0 | -2.25(-0.39%) |
Jul 30, 2019 | 580.51 | 580.51 | 573.26 | 574.34 | 0 | -5.21(-0.90%) |
Jul 29, 2019 | 578.12 | 582.54 | 577.50 | 579.55 | 0 | -0.53(-0.09%) |
Jul 26, 2019 | 579.16 | 581.05 | 577.74 | 580.08 | 0 | +1.26(+0.22%) |
Jul 25, 2019 | 584.34 | 586.32 | 575.15 | 578.82 | 0 | -4.44(-0.76%) |
Jul 24, 2019 | 583.26 | 583.98 | 580.86 | 583.26 | 0 | +1.18(+0.20%) |
Jul 23, 2019 | 579.13 | 584.37 | 579.13 | 582.08 | 0 | +6.08(+1.06%) |
Jul 22, 2019 | 572.90 | 576.00 | 572.11 | 576.00 | 0 | +4.16(+0.73%) |
Jul 19, 2019 | 574.41 | 575.97 | 570.30 | 571.84 | 0 | +0.27(+0.05%) |
Jul 18, 2019 | 569.19 | 574.01 | 569.00 | 571.57 | 0 | -0.77(-0.13%) |
Jul 17, 2019 | 570.02 | 574.86 | 570.02 | 572.34 | 0 | +1.13(+0.20%) |
Jul 16, 2019 | 568.33 | 571.82 | 567.34 | 571.21 | 0 | +1.95(+0.34%) |
Jul 15, 2019 | 568.29 | 570.78 | 565.93 | 569.26 | 0 | +1.85(+0.33%) |
Jul 12, 2019 | 568.11 | 568.80 | 566.39 | 567.41 | 0 | +0.42(+0.07%) |
Jul 11, 2019 | 567.37 | 569.32 | 565.96 | 566.99 | 0 | +1.42(+0.25%) |
Jul 10, 2019 | 565.32 | 568.69 | 564.92 | 565.57 | 0 | -0.71(-0.13%) |
Jul 09, 2019 | 568.19 | 568.38 | 564.55 | 566.28 | 0 | -3.08(-0.54%) |
Jul 08, 2019 | 569.40 | 571.61 | 568.34 | 569.36 | 0 | -1.10(-0.19%) |
Jul 05, 2019 | 573.84 | 574.05 | 568.26 | 570.46 | 0 | -3.07(-0.54%) |
Jul 04, 2019 | 573.32 | 574.36 | 572.82 | 573.53 | 0 | +0.60(+0.10%) |
Jul 03, 2019 | 569.76 | 573.16 | 569.72 | 572.93 | 0 | +2.87(+0.50%) |
Jul 02, 2019 | 569.88 | 570.80 | 567.39 | 570.06 | 0 | +1.79(+0.31%) |