Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 526.94 | 528.96 | 509.56 | 521.49 | 758,451 | -4.03(-0.77%) |
Oct 30, 2019 | 525.12 | 531.55 | 521.19 | 525.52 | 611,664 | +3.35(+0.64%) |
Oct 29, 2019 | 520.67 | 530.20 | 520.55 | 522.17 | 333,760 | +0.36(+0.07%) |
Oct 28, 2019 | 519.14 | 523.13 | 518.18 | 521.81 | 313,121 | +1.28(+0.25%) |
Oct 25, 2019 | 517.40 | 521.27 | 509.42 | 520.53 | 414,958 | +2.21(+0.43%) |
Oct 24, 2019 | 523.99 | 523.99 | 516.43 | 518.33 | 359,614 | -3.02(-0.58%) |
Oct 23, 2019 | 524.17 | 526.85 | 514.27 | 521.34 | 402,741 | -3.05(-0.58%) |
Oct 22, 2019 | 536.12 | 536.12 | 524.30 | 524.39 | 295,169 | -6.83(-1.29%) |
Oct 21, 2019 | 530.35 | 532.11 | 526.32 | 531.22 | 295,033 | +0.87(+0.16%) |
Oct 18, 2019 | 528.89 | 531.05 | 525.67 | 530.35 | 272,690 | +4.21(+0.80%) |
Oct 17, 2019 | 525.31 | 530.41 | 523.95 | 526.14 | 216,203 | +3.63(+0.70%) |
Oct 16, 2019 | 522.76 | 523.44 | 516.07 | 522.51 | 340,434 | -3.46(-0.66%) |
Oct 15, 2019 | 525.00 | 528.29 | 520.77 | 525.97 | 225,376 | +3.82(+0.73%) |
Oct 14, 2019 | 521.67 | 525.58 | 519.90 | 522.15 | 211,880 | +0.82(+0.16%) |
Oct 11, 2019 | 530.15 | 530.15 | 520.65 | 521.33 | 305,295 | -5.14(-0.98%) |
Oct 10, 2019 | 527.70 | 528.98 | 522.74 | 526.48 | 251,027 | -2.58(-0.49%) |
Oct 09, 2019 | 525.29 | 533.00 | 524.52 | 529.05 | 297,857 | +5.06(+0.97%) |
Oct 08, 2019 | 530.13 | 531.60 | 523.85 | 523.99 | 306,181 | -7.19(-1.35%) |
Oct 07, 2019 | 531.69 | 534.53 | 529.56 | 531.18 | 244,294 | -3.99(-0.75%) |
Oct 04, 2019 | 531.47 | 535.89 | 529.91 | 535.17 | 333,879 | +5.43(+1.02%) |
Oct 03, 2019 | 518.16 | 529.75 | 517.80 | 529.74 | 456,080 | +13.09(+2.53%) |
Oct 02, 2019 | 522.72 | 525.84 | 510.82 | 516.65 | 612,853 | -7.43(-1.42%) |
Oct 01, 2019 | 528.91 | 532.02 | 522.57 | 524.08 | 340,434 | -6.63(-1.25%) |
Sep 30, 2019 | 530.71 | 535.71 | 528.40 | 530.71 | 329,025 | +0.17(+0.03%) |
Sep 27, 2019 | 534.58 | 536.86 | 527.52 | 530.54 | 318,446 | -5.89(-1.10%) |
Sep 26, 2019 | 531.21 | 537.79 | 531.01 | 536.43 | 297,458 | +3.47(+0.65%) |
Sep 25, 2019 | 528.65 | 533.96 | 517.09 | 532.96 | 422,788 | +6.62(+1.26%) |
Sep 24, 2019 | 535.69 | 536.37 | 521.79 | 526.34 | 564,853 | -8.89(-1.66%) |
Sep 23, 2019 | 529.08 | 561.23 | 524.30 | 535.23 | 778,054 | +14.04(+2.69%) |
Sep 20, 2019 | 523.14 | 526.02 | 519.57 | 521.19 | 1,195,750 | -2.37(-0.45%) |
Sep 19, 2019 | 515.72 | 525.22 | 514.63 | 523.56 | 513,012 | +7.39(+1.43%) |
Sep 18, 2019 | 514.79 | 516.35 | 502.07 | 516.17 | 393,561 | +1.92(+0.37%) |
Sep 17, 2019 | 507.40 | 515.24 | 501.63 | 514.25 | 413,730 | +8.26(+1.63%) |
Sep 16, 2019 | 494.77 | 507.15 | 493.34 | 505.99 | 323,465 | +12.08(+2.45%) |
Sep 13, 2019 | 494.09 | 496.00 | 489.30 | 493.90 | 358,225 | -1.91(-0.39%) |
Sep 12, 2019 | 487.64 | 496.56 | 486.26 | 495.82 | 473,225 | +9.61(+1.98%) |
Sep 11, 2019 | 487.82 | 490.74 | 483.97 | 486.21 | 576,233 | -2.76(-0.56%) |
Sep 10, 2019 | 492.72 | 492.72 | 483.39 | 488.97 | 539,428 | -6.23(-1.26%) |
Sep 09, 2019 | 509.82 | 510.02 | 493.87 | 495.20 | 431,531 | -14.61(-2.87%) |
Sep 06, 2019 | 508.30 | 515.87 | 507.62 | 509.81 | 398,655 | +2.84(+0.56%) |
Sep 05, 2019 | 514.11 | 515.25 | 503.93 | 506.97 | 528,773 | -6.89(-1.34%) |
Sep 04, 2019 | 519.76 | 522.51 | 510.68 | 513.86 | 484,662 | -6.83(-1.31%) |
Sep 03, 2019 | 511.00 | 521.13 | 509.92 | 520.69 | 322,678 | +8.86(+1.73%) |
Aug 30, 2019 | 513.41 | 514.84 | 509.01 | 511.83 | 325,402 | -1.32(-0.26%) |
Aug 29, 2019 | 512.22 | 514.15 | 510.61 | 513.15 | 369,158 | +3.86(+0.76%) |
Aug 28, 2019 | 513.74 | 514.92 | 507.32 | 509.30 | 330,362 | -3.67(-0.72%) |
Aug 27, 2019 | 515.70 | 517.52 | 511.06 | 512.97 | 641,255 | -1.07(-0.21%) |
Aug 26, 2019 | 506.08 | 514.14 | 506.05 | 514.04 | 220,720 | +8.52(+1.69%) |
Aug 23, 2019 | 512.87 | 514.63 | 503.42 | 505.52 | 346,921 | -4.60(-0.90%) |
Aug 22, 2019 | 507.56 | 513.81 | 503.87 | 510.12 | 294,033 | +2.13(+0.42%) |
Aug 21, 2019 | 504.96 | 507.98 | 501.78 | 507.98 | 216,154 | +4.69(+0.93%) |
Aug 20, 2019 | 507.19 | 510.17 | 503.04 | 503.29 | 280,002 | -5.77(-1.13%) |
Aug 19, 2019 | 509.51 | 511.10 | 504.16 | 509.06 | 308,229 | +3.59(+0.71%) |
Aug 16, 2019 | 501.29 | 507.34 | 499.24 | 505.47 | 627,716 | +5.01(+1.00%) |
Aug 15, 2019 | 495.84 | 503.96 | 494.19 | 500.46 | 392,917 | +5.92(+1.20%) |
Aug 14, 2019 | 498.73 | 502.60 | 492.08 | 494.54 | 516,205 | -7.79(-1.55%) |
Aug 13, 2019 | 507.25 | 507.80 | 499.23 | 502.33 | 495,210 | -4.51(-0.89%) |
Aug 12, 2019 | 504.31 | 510.72 | 503.45 | 506.83 | 440,927 | +0.81(+0.16%) |
Aug 09, 2019 | 503.81 | 507.04 | 500.91 | 506.03 | 544,857 | +2.91(+0.58%) |
Aug 08, 2019 | 486.68 | 503.81 | 483.22 | 503.11 | 601,348 | +14.79(+3.03%) |
Aug 07, 2019 | 474.54 | 489.91 | 468.99 | 488.32 | 476,649 | +12.12(+2.54%) |
Aug 06, 2019 | 470.36 | 479.55 | 469.92 | 476.20 | 400,430 | +6.58(+1.40%) |
Aug 05, 2019 | 475.02 | 479.69 | 463.55 | 469.62 | 469,518 | -10.45(-2.18%) |
Aug 02, 2019 | 481.93 | 488.31 | 477.03 | 480.08 | 633,502 | +1.23(+0.26%) |