Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 411.37 | 413.78 | 405.86 | 409.14 | 484,679 | -4.64(-1.12%) |
Oct 30, 2019 | 412.42 | 414.32 | 408.19 | 413.78 | 365,156 | +0.69(+0.17%) |
Oct 29, 2019 | 412.02 | 417.19 | 411.71 | 413.09 | 534,586 | -0.35(-0.09%) |
Oct 28, 2019 | 408.94 | 416.05 | 408.94 | 413.45 | 659,131 | +5.99(+1.47%) |
Oct 25, 2019 | 403.91 | 408.17 | 400.25 | 407.46 | 536,359 | +4.56(+1.13%) |
Oct 24, 2019 | 405.49 | 407.17 | 400.29 | 402.90 | 457,230 | -2.13(-0.53%) |
Oct 23, 2019 | 398.62 | 405.26 | 397.29 | 405.03 | 426,893 | +5.97(+1.50%) |
Oct 22, 2019 | 401.99 | 403.43 | 397.88 | 399.06 | 463,220 | -2.95(-0.73%) |
Oct 21, 2019 | 396.17 | 402.66 | 396.15 | 402.01 | 650,696 | +7.63(+1.93%) |
Oct 18, 2019 | 397.65 | 398.94 | 393.99 | 394.38 | 595,716 | -4.99(-1.25%) |
Oct 17, 2019 | 398.76 | 402.65 | 397.88 | 399.37 | 616,804 | +3.78(+0.96%) |
Oct 16, 2019 | 394.34 | 396.47 | 393.51 | 395.58 | 546,865 | +1.73(+0.44%) |
Oct 15, 2019 | 387.98 | 396.98 | 385.52 | 393.85 | 948,249 | +9.07(+2.36%) |
Oct 14, 2019 | 383.08 | 385.04 | 380.72 | 384.78 | 805,959 | +0.19(+0.05%) |
Oct 11, 2019 | 379.28 | 386.28 | 377.02 | 384.59 | 838,336 | +12.07(+3.24%) |
Oct 10, 2019 | 369.59 | 376.51 | 369.59 | 372.52 | 665,527 | +2.85(+0.77%) |
Oct 09, 2019 | 368.47 | 371.59 | 366.83 | 369.68 | 436,200 | +3.55(+0.97%) |
Oct 08, 2019 | 371.63 | 372.42 | 364.88 | 366.13 | 572,735 | -8.87(-2.37%) |
Oct 07, 2019 | 376.40 | 378.60 | 373.32 | 375.00 | 660,778 | -3.78(-1.00%) |
Oct 04, 2019 | 373.21 | 379.01 | 371.38 | 378.78 | 404,216 | +6.94(+1.87%) |
Oct 03, 2019 | 371.20 | 373.61 | 364.40 | 371.84 | 573,621 | -0.66(-0.18%) |
Oct 02, 2019 | 379.72 | 380.46 | 369.94 | 372.51 | 860,290 | -11.81(-3.07%) |
Oct 01, 2019 | 394.90 | 397.59 | 383.95 | 384.32 | 681,977 | -10.59(-2.68%) |
Sep 30, 2019 | 395.67 | 397.87 | 394.34 | 394.91 | 409,488 | -0.43(-0.11%) |
Sep 27, 2019 | 397.51 | 398.35 | 390.75 | 395.34 | 608,468 | +0.12(+0.03%) |
Sep 26, 2019 | 394.09 | 396.30 | 391.81 | 395.23 | 583,783 | +0.72(+0.18%) |
Sep 25, 2019 | 391.68 | 394.84 | 387.52 | 394.51 | 678,724 | +2.72(+0.69%) |
Sep 24, 2019 | 397.97 | 398.75 | 389.15 | 391.79 | 890,433 | -3.62(-0.91%) |
Sep 23, 2019 | 390.74 | 397.07 | 390.14 | 395.40 | 748,330 | +1.60(+0.41%) |
Sep 20, 2019 | 395.37 | 396.23 | 391.52 | 393.80 | 1,392,977 | +0.36(+0.09%) |
Sep 19, 2019 | 393.06 | 397.84 | 391.77 | 393.44 | 588,004 | +0.73(+0.19%) |
Sep 18, 2019 | 392.17 | 394.30 | 388.96 | 392.71 | 728,406 | +3.53(+0.91%) |
Sep 17, 2019 | 387.21 | 389.50 | 385.20 | 389.18 | 765,020 | +3.07(+0.80%) |
Sep 16, 2019 | 389.18 | 392.24 | 383.22 | 386.11 | 786,989 | -6.43(-1.64%) |
Sep 13, 2019 | 388.27 | 394.15 | 387.31 | 392.53 | 661,732 | +7.28(+1.89%) |
Sep 12, 2019 | 383.63 | 387.47 | 379.93 | 385.26 | 679,554 | +1.70(+0.44%) |
Sep 11, 2019 | 380.40 | 384.71 | 375.61 | 383.56 | 682,799 | +3.98(+1.05%) |
Sep 10, 2019 | 382.82 | 384.69 | 373.46 | 379.58 | 829,196 | -2.23(-0.58%) |
Sep 09, 2019 | 378.36 | 383.59 | 376.49 | 381.80 | 817,761 | +6.22(+1.66%) |
Sep 06, 2019 | 376.51 | 377.62 | 373.23 | 375.58 | 527,219 | -0.79(-0.21%) |
Sep 05, 2019 | 373.80 | 381.03 | 372.92 | 376.37 | 1,003,004 | +8.05(+2.18%) |
Sep 04, 2019 | 368.89 | 371.01 | 365.20 | 368.32 | 592,463 | +2.76(+0.76%) |
Sep 03, 2019 | 370.10 | 370.10 | 362.81 | 365.56 | 614,575 | -5.93(-1.60%) |
Aug 30, 2019 | 373.59 | 374.37 | 370.05 | 371.48 | 530,299 | +0.46(+0.12%) |
Aug 29, 2019 | 368.35 | 373.48 | 366.59 | 371.03 | 795,910 | +7.21(+1.98%) |
Aug 28, 2019 | 358.69 | 363.93 | 357.26 | 363.82 | 671,896 | +2.93(+0.81%) |
Aug 27, 2019 | 357.50 | 361.23 | 356.27 | 360.89 | 1,215,787 | +4.43(+1.24%) |
Aug 26, 2019 | 361.92 | 362.09 | 354.76 | 356.46 | 924,026 | -1.56(-0.44%) |
Aug 23, 2019 | 366.54 | 368.33 | 356.11 | 358.02 | 970,622 | -10.33(-2.80%) |
Aug 22, 2019 | 371.87 | 372.68 | 366.27 | 368.35 | 627,782 | -1.70(-0.46%) |
Aug 21, 2019 | 371.69 | 373.60 | 369.32 | 370.05 | 399,485 | +2.32(+0.63%) |
Aug 20, 2019 | 372.23 | 372.23 | 367.06 | 367.73 | 456,884 | -6.39(-1.71%) |
Aug 19, 2019 | 375.54 | 376.21 | 372.02 | 374.12 | 538,044 | +5.36(+1.45%) |
Aug 16, 2019 | 363.43 | 371.62 | 363.43 | 368.76 | 619,023 | +8.93(+2.48%) |
Aug 15, 2019 | 363.55 | 366.77 | 357.11 | 359.83 | 696,963 | -1.82(-0.50%) |
Aug 14, 2019 | 364.62 | 368.46 | 361.32 | 361.65 | 902,542 | -12.27(-3.28%) |
Aug 13, 2019 | 366.21 | 375.56 | 363.60 | 373.92 | 1,004,277 | +7.82(+2.13%) |
Aug 12, 2019 | 369.44 | 374.45 | 364.36 | 366.10 | 733,603 | -8.69(-2.32%) |
Aug 09, 2019 | 382.44 | 382.51 | 374.37 | 374.80 | 739,256 | -9.93(-2.58%) |
Aug 08, 2019 | 381.54 | 385.44 | 379.43 | 384.72 | 568,657 | +6.36(+1.68%) |
Aug 07, 2019 | 375.16 | 380.48 | 372.27 | 378.37 | 652,867 | -4.68(-1.22%) |
Aug 06, 2019 | 382.76 | 384.96 | 378.22 | 383.04 | 475,614 | +3.86(+1.02%) |
Aug 05, 2019 | 385.02 | 386.10 | 375.22 | 379.19 | 736,446 | -14.86(-3.77%) |
Aug 02, 2019 | 395.61 | 397.11 | 388.38 | 394.04 | 600,141 | -3.28(-0.83%) |