Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 323.46 | 334.92 | 323.46 | 327.79 | 380,544 | +6.15(+1.91%) |
Oct 30, 2019 | 319.21 | 328.25 | 319.21 | 321.64 | 265,148 | +3.11(+0.98%) |
Oct 29, 2019 | 323.84 | 324.83 | 315.80 | 318.53 | 328,093 | -3.42(-1.06%) |
Oct 28, 2019 | 326.04 | 326.27 | 317.77 | 321.94 | 322,689 | -8.20(-2.48%) |
Oct 25, 2019 | 337.35 | 337.35 | 326.88 | 330.14 | 315,252 | -5.24(-1.56%) |
Oct 24, 2019 | 330.60 | 340.24 | 329.76 | 335.38 | 256,680 | +1.44(+0.43%) |
Oct 23, 2019 | 334.54 | 339.48 | 331.81 | 333.94 | 233,395 | -1.29(-0.38%) |
Oct 22, 2019 | 334.85 | 338.11 | 329.69 | 335.23 | 250,390 | -0.61(-0.18%) |
Oct 21, 2019 | 335.30 | 337.12 | 329.91 | 335.83 | 281,961 | -9.79(-2.83%) |
Oct 18, 2019 | 343.88 | 353.59 | 340.08 | 345.62 | 341,183 | +4.71(+1.38%) |
Oct 17, 2019 | 348.36 | 349.80 | 339.86 | 340.92 | 349,708 | -12.37(-3.50%) |
Oct 16, 2019 | 355.87 | 356.10 | 348.36 | 353.29 | 277,039 | -0.68(-0.19%) |
Oct 15, 2019 | 363.31 | 366.12 | 348.96 | 353.97 | 344,409 | -12.90(-3.52%) |
Oct 14, 2019 | 365.28 | 370.97 | 363.38 | 366.88 | 218,913 | +4.17(+1.15%) |
Oct 11, 2019 | 366.80 | 366.80 | 349.65 | 362.70 | 648,016 | -19.20(-5.03%) |
Oct 10, 2019 | 385.09 | 386.99 | 375.91 | 381.90 | 341,767 | -16.55(-4.15%) |
Oct 09, 2019 | 383.50 | 390.71 | 382.28 | 398.45 | 373,178 | +6.30(+1.61%) |
Oct 08, 2019 | 384.48 | 394.73 | 381.07 | 392.15 | 520,997 | +18.59(+4.98%) |
Oct 07, 2019 | 374.62 | 379.47 | 364.90 | 373.55 | 482,925 | +2.05(+0.55%) |
Oct 04, 2019 | 380.16 | 387.41 | 371.05 | 371.50 | 447,435 | -12.07(-3.15%) |
Oct 03, 2019 | 391.16 | 404.52 | 380.92 | 383.57 | 592,721 | -2.96(-0.77%) |
Oct 02, 2019 | 383.88 | 396.85 | 383.50 | 386.53 | 715,054 | +9.18(+2.43%) |
Oct 01, 2019 | 351.54 | 379.85 | 342.59 | 377.35 | 613,284 | +20.72(+5.81%) |
Sep 30, 2019 | 356.63 | 360.42 | 350.18 | 356.63 | 285,553 | -1.14(-0.32%) |
Sep 27, 2019 | 346.23 | 362.31 | 343.73 | 357.77 | 438,093 | +8.88(+2.55%) |
Sep 26, 2019 | 339.10 | 352.08 | 339.10 | 348.89 | 310,342 | +10.85(+3.21%) |
Sep 25, 2019 | 350.48 | 353.90 | 336.14 | 338.04 | 341,735 | -11.54(-3.30%) |
Sep 24, 2019 | 331.81 | 353.06 | 330.75 | 349.57 | 450,540 | +15.60(+4.67%) |
Sep 23, 2019 | 337.21 | 339.01 | 330.13 | 333.97 | 249,518 | +0.45(+0.14%) |
Sep 20, 2019 | 331.78 | 339.54 | 325.61 | 333.52 | 334,869 | +2.11(+0.64%) |
Sep 19, 2019 | 324.55 | 332.46 | 318.22 | 331.41 | 462,960 | +4.90(+1.50%) |
Sep 18, 2019 | 320.48 | 335.02 | 320.26 | 326.51 | 488,173 | +6.18(+1.93%) |
Sep 17, 2019 | 320.48 | 326.51 | 319.73 | 320.33 | 504,726 | +2.49(+0.78%) |
Sep 16, 2019 | 323.57 | 325.15 | 312.50 | 317.85 | 592,529 | -3.39(-1.06%) |
Sep 13, 2019 | 317.92 | 322.29 | 311.37 | 321.24 | 605,574 | -1.73(-0.54%) |
Sep 12, 2019 | 322.06 | 331.78 | 317.47 | 322.97 | 761,882 | -0.30(-0.09%) |
Sep 11, 2019 | 339.69 | 346.10 | 321.91 | 323.27 | 928,372 | -20.94(-6.08%) |
Sep 10, 2019 | 359.43 | 365.01 | 343.46 | 344.21 | 598,649 | -13.63(-3.81%) |
Sep 09, 2019 | 367.64 | 371.33 | 355.29 | 357.85 | 543,151 | -14.62(-3.92%) |
Sep 06, 2019 | 366.66 | 373.03 | 362.85 | 372.46 | 288,663 | +4.97(+1.35%) |
Sep 05, 2019 | 373.22 | 376.83 | 357.02 | 367.49 | 408,211 | -20.87(-5.37%) |
Sep 04, 2019 | 387.46 | 394.21 | 384.52 | 388.36 | 200,222 | -9.94(-2.50%) |
Sep 03, 2019 | 392.43 | 403.43 | 385.80 | 398.31 | 361,702 | +16.95(+4.44%) |
Aug 30, 2019 | 373.75 | 387.76 | 373.14 | 381.36 | 304,897 | +2.19(+0.58%) |
Aug 29, 2019 | 387.23 | 388.51 | 377.89 | 379.17 | 332,139 | -20.94(-5.23%) |
Aug 28, 2019 | 417.14 | 419.85 | 393.11 | 400.11 | 424,407 | -14.24(-3.44%) |
Aug 27, 2019 | 389.26 | 415.63 | 388.74 | 414.35 | 457,879 | +17.93(+4.52%) |
Aug 26, 2019 | 398.08 | 407.87 | 396.42 | 396.42 | 330,909 | -13.71(-3.34%) |
Aug 23, 2019 | 381.73 | 413.90 | 375.04 | 410.13 | 586,062 | +34.28(+9.12%) |
Aug 22, 2019 | 370.73 | 382.11 | 367.87 | 375.86 | 306,840 | +3.09(+0.83%) |
Aug 21, 2019 | 370.88 | 377.29 | 370.51 | 372.77 | 185,213 | -9.64(-2.52%) |
Aug 20, 2019 | 376.08 | 383.24 | 375.63 | 382.41 | 217,067 | +7.83(+2.09%) |
Aug 19, 2019 | 373.22 | 376.08 | 368.85 | 374.57 | 238,146 | -11.68(-3.02%) |
Aug 16, 2019 | 407.50 | 407.50 | 384.29 | 386.25 | 337,604 | -26.52(-6.42%) |
Aug 15, 2019 | 403.20 | 418.72 | 403.20 | 412.77 | 378,733 | +5.27(+1.29%) |
Aug 14, 2019 | 394.16 | 410.43 | 393.79 | 407.50 | 496,018 | +31.19(+8.29%) |
Aug 13, 2019 | 391.52 | 396.42 | 364.70 | 376.31 | 296,092 | -12.66(-3.25%) |
Aug 12, 2019 | 380.90 | 391.37 | 378.19 | 388.96 | 328,247 | +14.54(+3.88%) |
Aug 09, 2019 | 363.95 | 378.34 | 363.73 | 374.42 | 458,859 | +14.01(+3.89%) |
Aug 08, 2019 | 378.64 | 379.85 | 359.66 | 360.41 | 457,324 | -24.79(-6.43%) |
Aug 07, 2019 | 396.05 | 405.16 | 382.03 | 385.20 | 525,028 | +0.68(+0.18%) |
Aug 06, 2019 | 388.51 | 400.49 | 381.81 | 384.52 | 453,642 | -10.70(-2.71%) |
Aug 05, 2019 | 382.86 | 408.10 | 381.88 | 395.22 | 658,072 | +32.09(+8.84%) |
Aug 02, 2019 | 357.47 | 371.56 | 354.76 | 363.12 | 881,389 | +11.98(+3.41%) |