Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 331.81 | 345.70 | 325.47 | 339.05 | 537,170 | +17.15(+5.33%) |
Oct 30, 2019 | 320.51 | 323.74 | 318.19 | 321.90 | 241,978 | +1.40(+0.44%) |
Oct 29, 2019 | 317.74 | 324.65 | 316.62 | 320.50 | 222,069 | +1.04(+0.33%) |
Oct 28, 2019 | 314.80 | 319.66 | 314.67 | 319.46 | 174,462 | +5.33(+1.70%) |
Oct 25, 2019 | 312.60 | 315.20 | 308.40 | 314.13 | 149,192 | +1.19(+0.38%) |
Oct 24, 2019 | 314.73 | 317.49 | 310.99 | 312.94 | 216,068 | -0.99(-0.31%) |
Oct 23, 2019 | 316.03 | 317.83 | 311.98 | 313.93 | 221,694 | -0.73(-0.23%) |
Oct 22, 2019 | 322.76 | 323.89 | 314.01 | 314.66 | 208,889 | -7.78(-2.41%) |
Oct 21, 2019 | 317.26 | 324.90 | 317.26 | 322.44 | 258,584 | +2.03(+0.63%) |
Oct 18, 2019 | 319.02 | 321.30 | 316.84 | 320.40 | 147,757 | +0.26(+0.08%) |
Oct 17, 2019 | 314.52 | 322.02 | 314.52 | 320.14 | 211,332 | +4.64(+1.47%) |
Oct 16, 2019 | 319.90 | 321.79 | 315.23 | 315.51 | 205,873 | -5.13(-1.60%) |
Oct 15, 2019 | 319.19 | 322.80 | 316.96 | 320.64 | 212,878 | +3.72(+1.17%) |
Oct 14, 2019 | 315.41 | 317.84 | 313.29 | 316.92 | 221,504 | +2.59(+0.82%) |
Oct 11, 2019 | 312.39 | 316.81 | 311.65 | 314.33 | 249,917 | +4.87(+1.57%) |
Oct 10, 2019 | 308.08 | 310.56 | 304.14 | 309.46 | 364,360 | -1.10(-0.36%) |
Oct 09, 2019 | 312.01 | 314.52 | 310.25 | 310.57 | 199,085 | +1.44(+0.47%) |
Oct 08, 2019 | 317.73 | 317.73 | 309.04 | 309.12 | 341,944 | -11.41(-3.56%) |
Oct 07, 2019 | 320.76 | 324.13 | 320.28 | 320.53 | 197,299 | -1.60(-0.50%) |
Oct 04, 2019 | 327.63 | 329.26 | 321.18 | 322.13 | 235,776 | -2.25(-0.69%) |
Oct 03, 2019 | 317.65 | 324.57 | 315.39 | 324.39 | 222,968 | +6.92(+2.18%) |
Oct 02, 2019 | 322.21 | 322.21 | 311.77 | 317.47 | 329,691 | -6.08(-1.88%) |
Oct 01, 2019 | 332.17 | 332.18 | 323.23 | 323.55 | 198,788 | -8.02(-2.42%) |
Sep 30, 2019 | 327.87 | 333.32 | 327.88 | 331.57 | 295,932 | +4.03(+1.23%) |
Sep 27, 2019 | 333.58 | 333.58 | 325.50 | 327.54 | 220,099 | -4.28(-1.29%) |
Sep 26, 2019 | 337.16 | 337.83 | 329.95 | 331.81 | 149,363 | -2.67(-0.80%) |
Sep 25, 2019 | 334.25 | 334.86 | 329.72 | 334.49 | 206,089 | -0.87(-0.26%) |
Sep 24, 2019 | 341.50 | 344.16 | 334.06 | 335.36 | 345,556 | -4.03(-1.19%) |
Sep 23, 2019 | 331.81 | 342.58 | 327.92 | 339.39 | 393,029 | +3.87(+1.15%) |
Sep 20, 2019 | 333.23 | 337.72 | 333.23 | 335.52 | 544,920 | +2.05(+0.61%) |
Sep 19, 2019 | 331.85 | 336.25 | 331.08 | 333.47 | 186,032 | +0.85(+0.26%) |
Sep 18, 2019 | 331.36 | 332.76 | 327.68 | 332.62 | 285,159 | +2.14(+0.65%) |
Sep 17, 2019 | 322.06 | 334.48 | 321.88 | 330.49 | 326,788 | +9.28(+2.89%) |
Sep 16, 2019 | 321.45 | 323.95 | 317.84 | 321.21 | 223,510 | -1.97(-0.61%) |
Sep 13, 2019 | 330.53 | 331.55 | 321.91 | 323.18 | 294,285 | -6.47(-1.96%) |
Sep 12, 2019 | 333.29 | 335.19 | 327.94 | 329.65 | 274,595 | -0.97(-0.29%) |
Sep 11, 2019 | 331.42 | 335.93 | 328.99 | 330.61 | 261,328 | -0.11(-0.03%) |
Sep 10, 2019 | 330.61 | 332.21 | 320.07 | 330.72 | 541,921 | -2.39(-0.72%) |
Sep 09, 2019 | 348.80 | 348.80 | 331.49 | 333.11 | 296,654 | -14.48(-4.17%) |
Sep 06, 2019 | 347.96 | 350.05 | 345.80 | 347.59 | 173,681 | -0.30(-0.09%) |
Sep 05, 2019 | 349.76 | 354.43 | 344.12 | 347.90 | 239,503 | +0.68(+0.20%) |
Sep 04, 2019 | 354.75 | 354.75 | 346.24 | 347.21 | 252,921 | -5.21(-1.48%) |
Sep 03, 2019 | 353.78 | 354.25 | 349.09 | 352.43 | 158,339 | -2.73(-0.77%) |
Aug 30, 2019 | 357.22 | 358.39 | 353.09 | 355.16 | 219,177 | +0.56(+0.16%) |
Aug 29, 2019 | 354.41 | 356.37 | 351.20 | 354.60 | 169,935 | +3.63(+1.03%) |
Aug 28, 2019 | 349.10 | 353.43 | 346.99 | 350.97 | 229,640 | -0.35(-0.10%) |
Aug 27, 2019 | 353.05 | 354.96 | 349.05 | 351.32 | 362,358 | -0.23(-0.06%) |
Aug 26, 2019 | 352.37 | 352.37 | 347.06 | 351.55 | 230,265 | +2.23(+0.64%) |
Aug 23, 2019 | 356.21 | 358.44 | 347.18 | 349.32 | 241,105 | -8.02(-2.24%) |
Aug 22, 2019 | 360.48 | 360.48 | 353.28 | 357.34 | 323,437 | -1.58(-0.44%) |
Aug 21, 2019 | 361.30 | 363.27 | 358.16 | 358.93 | 329,328 | -0.08(-0.02%) |
Aug 20, 2019 | 360.69 | 364.90 | 358.65 | 359.00 | 222,921 | -1.93(-0.54%) |
Aug 19, 2019 | 362.06 | 364.55 | 360.21 | 360.94 | 170,254 | +0.03(+0.01%) |
Aug 16, 2019 | 362.29 | 362.90 | 358.56 | 360.91 | 158,106 | +1.32(+0.37%) |
Aug 15, 2019 | 355.68 | 363.62 | 355.68 | 359.59 | 309,354 | +3.37(+0.95%) |
Aug 14, 2019 | 359.88 | 359.88 | 354.24 | 356.22 | 339,842 | -5.13(-1.42%) |
Aug 13, 2019 | 356.71 | 362.65 | 356.71 | 361.36 | 378,737 | +5.22(+1.46%) |
Aug 12, 2019 | 361.02 | 363.77 | 354.31 | 356.14 | 311,884 | -6.23(-1.72%) |
Aug 09, 2019 | 359.84 | 364.50 | 358.28 | 362.37 | 183,687 | +5.14(+1.44%) |
Aug 08, 2019 | 348.88 | 357.23 | 348.44 | 357.23 | 227,355 | +8.36(+2.40%) |
Aug 07, 2019 | 348.95 | 350.64 | 345.57 | 348.88 | 255,843 | -4.76(-1.35%) |
Aug 06, 2019 | 345.27 | 355.52 | 343.46 | 353.63 | 321,467 | +11.79(+3.45%) |
Aug 05, 2019 | 352.24 | 352.24 | 336.94 | 341.85 | 275,593 | -10.48(-2.97%) |
Aug 02, 2019 | 352.82 | 356.65 | 347.51 | 352.33 | 438,551 | -0.21(-0.06%) |