Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 438.48 | 438.48 | 431.72 | 437.81 | 75,964 | -1.39(-0.32%) |
Oct 30, 2019 | 440.00 | 441.88 | 436.11 | 439.20 | 61,982 | -2.05(-0.46%) |
Oct 29, 2019 | 439.41 | 444.84 | 437.69 | 441.25 | 59,684 | +1.79(+0.41%) |
Oct 28, 2019 | 441.84 | 448.01 | 437.74 | 439.46 | 84,404 | +1.57(+0.36%) |
Oct 25, 2019 | 439.98 | 444.07 | 437.52 | 437.89 | 130,800 | -2.09(-0.48%) |
Oct 24, 2019 | 448.69 | 448.69 | 439.68 | 439.98 | 81,464 | -6.72(-1.50%) |
Oct 23, 2019 | 455.31 | 458.25 | 444.30 | 446.70 | 100,290 | -8.80(-1.93%) |
Oct 22, 2019 | 464.51 | 466.14 | 454.80 | 455.50 | 74,725 | -9.42(-2.03%) |
Oct 21, 2019 | 466.93 | 467.55 | 462.79 | 464.92 | 62,973 | +0.52(+0.11%) |
Oct 18, 2019 | 463.48 | 467.05 | 461.76 | 464.40 | 75,100 | +0.42(+0.09%) |
Oct 17, 2019 | 464.79 | 467.91 | 460.55 | 463.98 | 77,365 | +2.01(+0.44%) |
Oct 16, 2019 | 469.13 | 469.13 | 458.39 | 461.97 | 74,176 | -6.27(-1.34%) |
Oct 15, 2019 | 464.22 | 468.72 | 454.61 | 468.24 | 72,046 | +3.94(+0.85%) |
Oct 14, 2019 | 461.58 | 467.71 | 461.33 | 464.30 | 57,090 | -0.80(-0.17%) |
Oct 11, 2019 | 454.20 | 466.95 | 453.05 | 465.10 | 110,900 | +14.40(+3.20%) |
Oct 10, 2019 | 443.92 | 451.43 | 443.91 | 450.70 | 61,773 | +7.99(+1.80%) |
Oct 09, 2019 | 438.65 | 444.20 | 438.65 | 442.71 | 34,701 | +5.13(+1.17%) |
Oct 08, 2019 | 444.37 | 444.37 | 436.00 | 437.58 | 79,375 | -9.40(-2.10%) |
Oct 07, 2019 | 448.92 | 448.92 | 444.25 | 446.98 | 50,668 | -3.45(-0.77%) |
Oct 04, 2019 | 446.97 | 451.63 | 442.08 | 450.43 | 64,500 | +8.55(+1.93%) |
Oct 03, 2019 | 443.57 | 446.37 | 431.88 | 441.88 | 87,609 | -1.50(-0.34%) |
Oct 02, 2019 | 452.45 | 453.70 | 435.06 | 443.38 | 106,681 | -11.92(-2.62%) |
Oct 01, 2019 | 464.01 | 470.12 | 451.13 | 455.30 | 72,340 | -6.01(-1.30%) |
Sep 30, 2019 | 464.86 | 464.95 | 456.91 | 461.31 | 82,997 | -2.72(-0.59%) |
Sep 27, 2019 | 468.00 | 469.67 | 460.54 | 464.03 | 56,000 | -3.34(-0.71%) |
Sep 26, 2019 | 473.99 | 474.95 | 462.76 | 467.37 | 95,096 | -6.31(-1.33%) |
Sep 25, 2019 | 474.10 | 477.08 | 469.28 | 473.68 | 72,785 | -0.89(-0.19%) |
Sep 24, 2019 | 484.00 | 488.23 | 473.01 | 474.57 | 67,933 | -7.06(-1.47%) |
Sep 23, 2019 | 474.99 | 483.00 | 471.01 | 481.63 | 96,129 | +7.07(+1.49%) |
Sep 20, 2019 | 491.65 | 493.69 | 474.31 | 474.56 | 185,700 | -15.88(-3.24%) |
Sep 19, 2019 | 491.05 | 498.06 | 490.15 | 490.44 | 51,154 | -0.81(-0.16%) |
Sep 18, 2019 | 493.25 | 493.57 | 487.83 | 491.25 | 55,334 | -3.24(-0.66%) |
Sep 17, 2019 | 485.00 | 494.56 | 482.51 | 494.49 | 108,811 | +10.50(+2.17%) |
Sep 16, 2019 | 477.36 | 484.33 | 476.00 | 483.99 | 94,335 | +2.94(+0.61%) |
Sep 13, 2019 | 476.78 | 488.73 | 472.90 | 481.05 | 80,900 | +5.83(+1.23%) |
Sep 12, 2019 | 476.95 | 485.00 | 472.92 | 475.22 | 106,617 | +0.45(+0.09%) |
Sep 11, 2019 | 464.48 | 475.12 | 462.10 | 474.77 | 85,751 | +11.36(+2.45%) |
Sep 10, 2019 | 461.00 | 466.87 | 457.05 | 463.41 | 61,847 | +0.29(+0.06%) |
Sep 09, 2019 | 449.53 | 463.72 | 447.51 | 463.12 | 116,429 | +16.08(+3.60%) |
Sep 06, 2019 | 452.71 | 456.23 | 446.39 | 447.04 | 95,200 | -4.94(-1.09%) |
Sep 05, 2019 | 446.51 | 454.95 | 445.07 | 451.98 | 100,217 | +10.48(+2.37%) |
Sep 04, 2019 | 449.88 | 451.46 | 440.02 | 441.50 | 95,099 | -3.39(-0.76%) |
Sep 03, 2019 | 451.09 | 452.30 | 440.57 | 444.89 | 111,325 | -7.76(-1.71%) |
Aug 30, 2019 | 461.23 | 462.24 | 447.10 | 452.65 | 78,000 | -6.67(-1.45%) |
Aug 29, 2019 | 459.34 | 460.90 | 454.75 | 459.32 | 57,690 | +5.03(+1.11%) |
Aug 28, 2019 | 445.28 | 454.67 | 445.28 | 454.29 | 97,243 | +7.44(+1.66%) |
Aug 27, 2019 | 457.46 | 459.30 | 446.43 | 446.85 | 77,410 | -6.84(-1.51%) |
Aug 26, 2019 | 457.01 | 459.19 | 450.49 | 453.69 | 88,641 | +0.71(+0.16%) |
Aug 23, 2019 | 464.82 | 467.43 | 452.11 | 452.98 | 70,000 | -13.63(-2.92%) |
Aug 22, 2019 | 463.45 | 470.10 | 460.03 | 466.61 | 75,122 | +2.83(+0.61%) |
Aug 21, 2019 | 465.65 | 467.55 | 460.04 | 463.78 | 70,690 | +2.92(+0.63%) |
Aug 20, 2019 | 468.64 | 469.01 | 460.12 | 460.86 | 45,768 | -7.80(-1.66%) |
Aug 19, 2019 | 466.75 | 470.33 | 459.99 | 468.66 | 53,573 | +7.61(+1.65%) |
Aug 16, 2019 | 455.16 | 464.00 | 455.16 | 461.05 | 60,700 | +7.17(+1.58%) |
Aug 15, 2019 | 460.39 | 462.94 | 452.84 | 453.88 | 84,578 | -5.03(-1.10%) |
Aug 14, 2019 | 463.30 | 465.40 | 455.30 | 458.91 | 92,461 | -11.46(-2.44%) |
Aug 13, 2019 | 460.87 | 472.21 | 460.80 | 470.37 | 64,444 | +12.34(+2.69%) |
Aug 12, 2019 | 470.03 | 470.57 | 455.49 | 458.03 | 89,108 | -14.78(-3.13%) |
Aug 09, 2019 | 470.96 | 474.05 | 459.98 | 472.81 | 94,700 | +0.00(+0.00%) |
Aug 08, 2019 | 463.50 | 475.00 | 461.00 | 472.81 | 111,882 | +11.87(+2.58%) |
Aug 07, 2019 | 452.86 | 463.50 | 449.20 | 460.94 | 68,338 | +2.87(+0.63%) |
Aug 06, 2019 | 454.38 | 459.12 | 452.29 | 458.07 | 82,321 | +7.06(+1.57%) |
Aug 05, 2019 | 457.88 | 460.07 | 448.55 | 451.01 | 133,601 | -15.16(-3.25%) |
Aug 02, 2019 | 481.26 | 481.26 | 461.31 | 466.17 | 135,200 | -13.97(-2.91%) |