Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 481.56 | 489.96 | 475.01 | 480.14 | 141,347 | +2.11(+0.44%) |
Jul 31, 2019 | 476.00 | 484.98 | 465.99 | 478.03 | 294,704 | -6.96(-1.44%) |
Jul 30, 2019 | 485.10 | 487.95 | 478.21 | 484.99 | 99,206 | -3.36(-0.69%) |
Jul 29, 2019 | 493.42 | 497.02 | 486.62 | 488.35 | 185,441 | -4.15(-0.84%) |
Jul 26, 2019 | 481.00 | 495.94 | 481.00 | 492.50 | 82,000 | +11.60(+2.41%) |
Jul 25, 2019 | 492.69 | 493.23 | 480.15 | 480.90 | 75,909 | -11.87(-2.41%) |
Jul 24, 2019 | 484.50 | 495.47 | 483.05 | 492.77 | 65,742 | +7.77(+1.60%) |
Jul 23, 2019 | 474.34 | 486.40 | 474.34 | 485.00 | 50,174 | +6.57(+1.37%) |
Jul 22, 2019 | 482.21 | 482.95 | 475.10 | 478.43 | 41,118 | -3.40(-0.71%) |
Jul 19, 2019 | 488.00 | 492.74 | 481.00 | 481.83 | 47,800 | -4.88(-1.00%) |
Jul 18, 2019 | 482.94 | 492.37 | 482.94 | 486.71 | 57,026 | +3.58(+0.74%) |
Jul 17, 2019 | 483.99 | 487.95 | 481.39 | 483.13 | 30,822 | -1.87(-0.39%) |
Jul 16, 2019 | 488.60 | 490.17 | 482.97 | 485.00 | 50,050 | -2.35(-0.48%) |
Jul 15, 2019 | 495.37 | 497.46 | 482.50 | 487.35 | 53,476 | -7.54(-1.52%) |
Jul 12, 2019 | 490.28 | 497.77 | 485.15 | 494.89 | 67,800 | +5.48(+1.12%) |
Jul 11, 2019 | 490.25 | 493.29 | 488.88 | 489.41 | 61,349 | -0.07(-0.01%) |
Jul 10, 2019 | 483.99 | 490.03 | 483.93 | 489.48 | 51,330 | +4.05(+0.83%) |
Jul 09, 2019 | 488.53 | 488.70 | 480.18 | 485.43 | 79,332 | -3.27(-0.67%) |
Jul 08, 2019 | 489.03 | 491.49 | 487.55 | 488.70 | 99,593 | -1.10(-0.22%) |
Jul 05, 2019 | 483.95 | 490.66 | 480.55 | 489.80 | 57,200 | +3.38(+0.69%) |
Jul 03, 2019 | 486.62 | 489.66 | 485.59 | 486.42 | 64,700 | +1.90(+0.39%) |
Jul 02, 2019 | 483.31 | 487.58 | 481.90 | 484.52 | 104,920 | -2.69(-0.55%) |