Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 327.04 | 329.29 | 324.24 | 326.21 | 907,021 | -1.48(-0.45%) |
Oct 30, 2019 | 322.11 | 328.29 | 321.37 | 327.69 | 917,883 | +6.39(+1.99%) |
Oct 29, 2019 | 320.63 | 324.06 | 320.07 | 321.30 | 809,634 | +0.59(+0.18%) |
Oct 28, 2019 | 319.97 | 322.47 | 318.62 | 320.70 | 1,514,526 | +1.42(+0.44%) |
Oct 25, 2019 | 330.93 | 331.51 | 319.19 | 319.29 | 1,743,649 | -11.02(-3.34%) |
Oct 24, 2019 | 322.06 | 333.38 | 314.85 | 330.31 | 1,465,921 | +3.43(+1.05%) |
Oct 23, 2019 | 325.77 | 327.40 | 322.38 | 326.88 | 1,270,509 | +0.76(+0.23%) |
Oct 22, 2019 | 321.60 | 328.69 | 321.14 | 326.12 | 1,301,675 | +1.84(+0.57%) |
Oct 21, 2019 | 326.33 | 327.75 | 323.75 | 324.28 | 1,278,083 | +0.71(+0.22%) |
Oct 18, 2019 | 330.72 | 330.87 | 321.82 | 323.56 | 2,400,502 | -6.15(-1.87%) |
Oct 17, 2019 | 337.36 | 338.73 | 329.37 | 329.72 | 1,168,672 | -7.79(-2.31%) |
Oct 16, 2019 | 334.97 | 337.95 | 334.38 | 337.51 | 599,707 | +2.55(+0.76%) |
Oct 15, 2019 | 339.01 | 341.02 | 334.22 | 334.97 | 804,885 | -4.15(-1.22%) |
Oct 14, 2019 | 335.99 | 341.78 | 335.65 | 339.11 | 712,557 | +3.89(+1.16%) |
Oct 11, 2019 | 344.69 | 344.69 | 332.00 | 335.23 | 1,704,534 | -6.04(-1.77%) |
Oct 10, 2019 | 340.14 | 343.38 | 339.22 | 341.27 | 1,087,135 | +1.04(+0.30%) |
Oct 09, 2019 | 342.58 | 343.66 | 338.74 | 340.23 | 1,371,704 | -0.75(-0.22%) |
Oct 08, 2019 | 338.72 | 344.43 | 336.52 | 340.98 | 795,567 | +0.48(+0.14%) |
Oct 07, 2019 | 340.59 | 343.44 | 339.61 | 340.50 | 644,450 | -0.98(-0.29%) |
Oct 04, 2019 | 338.07 | 342.55 | 336.48 | 341.48 | 1,033,741 | +4.30(+1.28%) |
Oct 03, 2019 | 335.34 | 337.79 | 332.47 | 337.18 | 906,974 | +1.69(+0.50%) |
Oct 02, 2019 | 339.05 | 341.08 | 332.46 | 335.48 | 1,567,826 | -4.90(-1.44%) |
Oct 01, 2019 | 347.95 | 348.99 | 340.26 | 340.38 | 1,131,339 | -6.48(-1.87%) |
Sep 30, 2019 | 344.63 | 350.37 | 344.63 | 346.86 | 947,764 | +3.34(+0.97%) |
Sep 27, 2019 | 352.76 | 354.36 | 341.32 | 343.52 | 1,209,760 | -10.15(-2.87%) |
Sep 26, 2019 | 348.17 | 355.28 | 345.83 | 353.67 | 1,362,520 | +6.61(+1.90%) |
Sep 25, 2019 | 343.38 | 347.39 | 341.62 | 347.06 | 1,462,045 | +5.09(+1.49%) |
Sep 24, 2019 | 343.79 | 346.61 | 339.23 | 341.97 | 1,226,785 | +0.35(+0.10%) |
Sep 23, 2019 | 340.73 | 344.54 | 338.54 | 341.62 | 1,064,144 | +0.88(+0.26%) |
Sep 20, 2019 | 348.50 | 349.53 | 340.68 | 340.74 | 3,783,147 | -6.85(-1.97%) |
Sep 19, 2019 | 348.79 | 352.10 | 346.62 | 347.59 | 1,112,321 | -1.70(-0.49%) |
Sep 18, 2019 | 348.35 | 350.47 | 343.38 | 349.29 | 1,304,941 | +2.73(+0.79%) |
Sep 17, 2019 | 343.76 | 348.89 | 340.42 | 346.56 | 1,245,207 | +2.81(+0.82%) |
Sep 16, 2019 | 341.04 | 345.02 | 337.80 | 343.75 | 1,068,298 | +7.17(+2.13%) |
Sep 13, 2019 | 339.37 | 340.11 | 336.14 | 336.58 | 761,124 | -1.42(-0.42%) |
Sep 12, 2019 | 334.76 | 338.50 | 331.10 | 338.00 | 838,977 | +5.89(+1.78%) |
Sep 11, 2019 | 328.70 | 332.86 | 327.54 | 332.11 | 1,242,557 | +3.48(+1.06%) |
Sep 10, 2019 | 326.32 | 328.71 | 315.81 | 328.63 | 1,658,483 | -0.69(-0.21%) |
Sep 09, 2019 | 340.18 | 340.62 | 328.53 | 329.31 | 1,375,048 | -11.05(-3.25%) |
Sep 06, 2019 | 342.05 | 343.89 | 339.59 | 340.36 | 579,595 | +0.61(+0.18%) |
Sep 05, 2019 | 345.81 | 345.81 | 338.39 | 339.75 | 757,410 | -3.35(-0.98%) |
Sep 04, 2019 | 339.94 | 343.16 | 338.30 | 343.10 | 679,292 | +5.38(+1.59%) |
Sep 03, 2019 | 336.26 | 338.61 | 334.29 | 337.72 | 722,184 | -1.51(-0.45%) |
Aug 30, 2019 | 341.74 | 342.42 | 338.63 | 339.23 | 627,875 | -0.06(-0.02%) |
Aug 29, 2019 | 339.36 | 340.10 | 335.90 | 339.29 | 679,179 | +3.72(+1.11%) |
Aug 28, 2019 | 335.06 | 339.72 | 333.05 | 335.57 | 621,661 | -0.26(-0.08%) |
Aug 27, 2019 | 338.92 | 338.92 | 333.45 | 335.83 | 445,634 | -2.28(-0.67%) |
Aug 26, 2019 | 335.78 | 338.27 | 333.36 | 338.11 | 483,605 | +4.75(+1.42%) |
Aug 23, 2019 | 340.73 | 344.09 | 331.77 | 333.36 | 729,919 | -9.70(-2.83%) |
Aug 22, 2019 | 340.74 | 344.41 | 338.05 | 343.06 | 694,368 | +2.66(+0.78%) |
Aug 21, 2019 | 343.16 | 344.14 | 337.97 | 340.40 | 710,250 | +0.12(+0.04%) |
Aug 20, 2019 | 341.32 | 343.85 | 339.62 | 340.29 | 560,864 | -0.99(-0.29%) |
Aug 19, 2019 | 342.86 | 343.53 | 340.92 | 341.27 | 594,717 | +2.00(+0.59%) |
Aug 16, 2019 | 339.19 | 340.54 | 336.39 | 339.27 | 912,534 | +2.48(+0.74%) |
Aug 15, 2019 | 334.44 | 337.55 | 331.61 | 336.79 | 765,470 | +3.50(+1.05%) |
Aug 14, 2019 | 337.86 | 338.91 | 332.30 | 333.29 | 944,908 | -8.52(-2.49%) |
Aug 13, 2019 | 346.32 | 347.97 | 340.19 | 341.81 | 1,087,547 | -2.35(-0.68%) |
Aug 12, 2019 | 339.49 | 344.88 | 338.75 | 344.16 | 942,324 | +2.46(+0.72%) |
Aug 09, 2019 | 340.09 | 345.51 | 336.25 | 341.70 | 972,502 | +1.46(+0.43%) |
Aug 08, 2019 | 336.17 | 343.42 | 335.13 | 340.24 | 1,555,932 | +6.95(+2.09%) |
Aug 07, 2019 | 324.50 | 335.12 | 323.08 | 333.29 | 1,611,529 | +6.61(+2.02%) |
Aug 06, 2019 | 322.75 | 327.76 | 321.09 | 326.67 | 1,092,176 | +10.55(+3.34%) |
Aug 05, 2019 | 311.48 | 319.80 | 308.89 | 316.12 | 1,050,241 | +1.52(+0.48%) |
Aug 02, 2019 | 318.14 | 319.97 | 312.17 | 314.60 | 674,180 | -3.56(-1.12%) |