Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 345.35 | 354.70 | 344.21 | 354.35 | 346,442 | +9.08(+2.63%) |
Oct 30, 2019 | 338.82 | 346.07 | 336.53 | 345.27 | 213,950 | +7.36(+2.18%) |
Oct 29, 2019 | 335.88 | 341.95 | 335.88 | 337.91 | 180,772 | +2.52(+0.75%) |
Oct 28, 2019 | 333.14 | 335.80 | 328.28 | 335.39 | 182,784 | +4.61(+1.39%) |
Oct 25, 2019 | 337.32 | 337.86 | 326.94 | 330.77 | 225,513 | -5.18(-1.54%) |
Oct 24, 2019 | 329.31 | 337.38 | 327.06 | 335.96 | 256,626 | +7.00(+2.13%) |
Oct 23, 2019 | 330.76 | 342.43 | 324.48 | 328.96 | 324,941 | +1.47(+0.45%) |
Oct 22, 2019 | 340.68 | 350.44 | 326.95 | 327.49 | 286,436 | -12.26(-3.61%) |
Oct 21, 2019 | 339.21 | 340.27 | 332.38 | 339.74 | 217,098 | +0.50(+0.15%) |
Oct 18, 2019 | 337.22 | 341.82 | 335.71 | 339.25 | 386,223 | +3.06(+0.91%) |
Oct 17, 2019 | 330.79 | 336.90 | 328.07 | 336.19 | 458,340 | +8.92(+2.73%) |
Oct 16, 2019 | 331.36 | 333.35 | 324.35 | 327.27 | 461,061 | -8.56(-2.55%) |
Oct 15, 2019 | 338.86 | 340.53 | 332.63 | 335.82 | 301,266 | -0.11(-0.03%) |
Oct 14, 2019 | 336.30 | 339.27 | 334.47 | 335.93 | 225,299 | +1.19(+0.36%) |
Oct 11, 2019 | 347.44 | 349.33 | 334.50 | 334.74 | 402,346 | -10.48(-3.04%) |
Oct 10, 2019 | 340.38 | 346.50 | 339.40 | 345.21 | 275,013 | +3.67(+1.08%) |
Oct 09, 2019 | 333.94 | 342.30 | 333.94 | 341.54 | 245,779 | +8.27(+2.48%) |
Oct 08, 2019 | 333.09 | 335.57 | 327.55 | 333.27 | 210,669 | -1.08(-0.32%) |
Oct 07, 2019 | 333.45 | 336.15 | 328.41 | 334.35 | 242,730 | +0.81(+0.24%) |
Oct 04, 2019 | 323.11 | 334.44 | 323.11 | 333.54 | 317,467 | +9.70(+3.00%) |
Oct 03, 2019 | 308.87 | 324.71 | 307.40 | 323.84 | 456,085 | +17.43(+5.69%) |
Oct 02, 2019 | 307.38 | 313.27 | 305.65 | 306.41 | 293,704 | -6.04(-1.93%) |
Oct 01, 2019 | 312.99 | 315.11 | 306.89 | 312.45 | 465,903 | -2.39(-0.76%) |
Sep 30, 2019 | 313.81 | 316.92 | 311.36 | 314.85 | 458,540 | +2.68(+0.86%) |
Sep 27, 2019 | 321.33 | 323.99 | 308.95 | 312.16 | 316,010 | -7.01(-2.20%) |
Sep 26, 2019 | 320.99 | 323.80 | 317.57 | 319.17 | 282,624 | -1.45(-0.45%) |
Sep 25, 2019 | 323.20 | 325.10 | 314.86 | 320.62 | 333,442 | -2.49(-0.77%) |
Sep 24, 2019 | 323.92 | 326.30 | 319.81 | 323.11 | 730,008 | +0.53(+0.16%) |
Sep 23, 2019 | 327.40 | 328.05 | 320.81 | 322.58 | 755,212 | -2.53(-0.78%) |
Sep 20, 2019 | 330.26 | 334.25 | 323.07 | 325.11 | 1,186,964 | -4.39(-1.33%) |
Sep 19, 2019 | 330.71 | 334.14 | 327.70 | 329.51 | 455,879 | -1.20(-0.36%) |
Sep 18, 2019 | 330.54 | 334.84 | 326.36 | 330.71 | 478,477 | +1.46(+0.44%) |
Sep 17, 2019 | 323.50 | 334.70 | 323.50 | 329.25 | 488,594 | +7.81(+2.43%) |
Sep 16, 2019 | 315.34 | 324.64 | 313.27 | 321.43 | 336,303 | +3.90(+1.23%) |
Sep 13, 2019 | 331.26 | 335.00 | 316.53 | 317.53 | 449,363 | -14.28(-4.30%) |
Sep 12, 2019 | 331.39 | 338.23 | 323.47 | 331.80 | 326,307 | +3.57(+1.09%) |
Sep 11, 2019 | 329.01 | 340.24 | 323.83 | 328.24 | 572,258 | -0.61(-0.18%) |
Sep 10, 2019 | 353.68 | 353.68 | 324.56 | 328.84 | 1,170,669 | -26.56(-7.47%) |
Sep 09, 2019 | 403.09 | 403.47 | 354.24 | 355.40 | 815,482 | -47.79(-11.85%) |
Sep 06, 2019 | 397.83 | 405.17 | 394.11 | 403.19 | 290,109 | +7.15(+1.81%) |
Sep 05, 2019 | 395.57 | 398.96 | 392.24 | 396.04 | 266,355 | +3.22(+0.82%) |
Sep 04, 2019 | 388.84 | 393.18 | 385.65 | 392.82 | 223,516 | +6.25(+1.62%) |
Sep 03, 2019 | 383.48 | 392.17 | 382.82 | 386.57 | 300,574 | +4.32(+1.13%) |
Aug 30, 2019 | 380.51 | 383.74 | 376.99 | 382.26 | 283,452 | +5.16(+1.37%) |
Aug 29, 2019 | 392.40 | 392.40 | 369.73 | 377.09 | 515,388 | -11.74(-3.02%) |
Aug 28, 2019 | 390.49 | 392.58 | 385.50 | 388.83 | 296,945 | -1.17(-0.30%) |
Aug 27, 2019 | 382.25 | 390.74 | 382.15 | 390.00 | 366,293 | +10.16(+2.68%) |
Aug 26, 2019 | 374.00 | 381.75 | 373.97 | 379.84 | 235,024 | +6.24(+1.67%) |
Aug 23, 2019 | 377.39 | 382.14 | 371.51 | 373.60 | 314,034 | -3.77(-1.00%) |
Aug 22, 2019 | 373.20 | 379.66 | 371.45 | 377.37 | 256,537 | +3.18(+0.85%) |
Aug 21, 2019 | 362.27 | 374.46 | 360.29 | 374.19 | 364,110 | +13.36(+3.70%) |
Aug 20, 2019 | 354.27 | 361.99 | 351.01 | 360.83 | 249,262 | +6.17(+1.74%) |
Aug 19, 2019 | 354.05 | 355.75 | 348.01 | 354.65 | 176,987 | +2.60(+0.74%) |
Aug 16, 2019 | 353.76 | 354.64 | 347.61 | 352.06 | 250,270 | +1.05(+0.30%) |
Aug 15, 2019 | 344.10 | 352.34 | 343.94 | 351.01 | 181,480 | +8.13(+2.37%) |
Aug 14, 2019 | 349.73 | 354.39 | 342.49 | 342.88 | 287,752 | -9.96(-2.82%) |
Aug 13, 2019 | 349.25 | 353.63 | 346.54 | 352.84 | 275,078 | +3.62(+1.04%) |
Aug 12, 2019 | 346.26 | 354.01 | 343.92 | 349.22 | 267,790 | +1.07(+0.31%) |
Aug 09, 2019 | 339.22 | 349.36 | 338.93 | 348.16 | 148,539 | +9.41(+2.78%) |
Aug 08, 2019 | 336.02 | 338.90 | 331.04 | 338.75 | 354,484 | +3.31(+0.99%) |
Aug 07, 2019 | 328.26 | 338.32 | 325.23 | 335.44 | 242,711 | +3.92(+1.18%) |
Aug 06, 2019 | 330.23 | 333.37 | 328.60 | 331.51 | 320,248 | +3.73(+1.14%) |
Aug 05, 2019 | 324.30 | 334.05 | 320.49 | 327.79 | 403,972 | +0.81(+0.25%) |
Aug 02, 2019 | 327.33 | 329.40 | 324.90 | 326.98 | 454,931 | +0.32(+0.10%) |