Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 334.34 | 355.21 | 326.13 | 351.14 | 701,878 | +15.07(+4.48%) |
Jul 31, 2019 | 328.47 | 342.33 | 319.58 | 336.08 | 456,749 | +7.68(+2.34%) |
Jul 30, 2019 | 346.25 | 348.66 | 328.24 | 328.39 | 365,992 | -10.85(-3.20%) |
Jul 29, 2019 | 332.61 | 342.56 | 331.41 | 339.24 | 368,860 | +6.85(+2.06%) |
Jul 26, 2019 | 342.93 | 343.54 | 330.93 | 332.39 | 338,267 | -12.28(-3.56%) |
Jul 25, 2019 | 332.69 | 346.10 | 332.61 | 344.67 | 359,318 | +12.66(+3.81%) |
Jul 24, 2019 | 352.12 | 353.56 | 331.03 | 332.01 | 508,564 | -17.48(-5.00%) |
Jul 23, 2019 | 352.35 | 357.62 | 349.41 | 349.49 | 393,823 | -7.23(-2.03%) |
Jul 22, 2019 | 352.88 | 358.30 | 349.56 | 356.72 | 384,179 | +1.51(+0.42%) |
Jul 19, 2019 | 347.68 | 355.29 | 344.59 | 355.21 | 236,113 | +5.95(+1.70%) |
Jul 18, 2019 | 353.56 | 355.97 | 347.15 | 349.26 | 304,751 | -3.69(-1.05%) |
Jul 17, 2019 | 345.49 | 355.67 | 345.04 | 352.95 | 243,157 | +7.69(+2.23%) |
Jul 16, 2019 | 346.25 | 349.41 | 339.24 | 345.27 | 266,623 | -0.38(-0.11%) |
Jul 15, 2019 | 336.91 | 348.06 | 336.75 | 345.64 | 191,142 | +5.88(+1.73%) |
Jul 12, 2019 | 346.17 | 348.06 | 336.15 | 339.77 | 332,215 | -8.21(-2.36%) |
Jul 11, 2019 | 340.97 | 352.27 | 340.90 | 347.98 | 304,026 | +5.50(+1.61%) |
Jul 10, 2019 | 338.87 | 348.02 | 336.60 | 342.48 | 270,724 | -1.88(-0.55%) |
Jul 09, 2019 | 349.94 | 350.32 | 344.06 | 344.36 | 176,154 | -0.75(-0.22%) |
Jul 08, 2019 | 339.01 | 347.45 | 337.21 | 345.12 | 203,019 | +9.57(+2.85%) |
Jul 05, 2019 | 343.46 | 347.68 | 335.55 | 335.55 | 241,635 | -3.01(-0.89%) |
Jul 03, 2019 | 342.48 | 345.64 | 337.88 | 338.56 | 185,049 | -6.86(-1.98%) |
Jul 02, 2019 | 340.00 | 351.37 | 339.54 | 345.42 | 312,491 | +6.10(+1.80%) |