Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 386.88 | 387.36 | 375.68 | 379.84 | 1,506,758 | -11.52(-2.94%) |
Sep 27, 2019 | 376.16 | 401.84 | 374.08 | 391.36 | 3,389,837 | +10.40(+2.73%) |
Sep 26, 2019 | 376.80 | 388.16 | 376.48 | 380.96 | 1,963,696 | +3.20(+0.85%) |
Sep 25, 2019 | 385.60 | 399.52 | 374.40 | 377.76 | 2,710,034 | -7.84(-2.03%) |
Sep 24, 2019 | 360.32 | 389.44 | 359.20 | 385.60 | 3,990,661 | +16.16(+4.37%) |
Sep 23, 2019 | 374.08 | 375.04 | 363.20 | 369.44 | 1,443,320 | -3.20(-0.86%) |
Sep 20, 2019 | 350.72 | 375.68 | 349.28 | 372.64 | 2,397,331 | +18.24(+5.15%) |
Sep 19, 2019 | 356.00 | 357.12 | 348.80 | 354.40 | 2,066,736 | -6.56(-1.82%) |
Sep 18, 2019 | 369.60 | 379.04 | 360.00 | 360.96 | 3,389,883 | -12.16(-3.26%) |
Sep 17, 2019 | 375.84 | 379.68 | 372.64 | 373.12 | 1,571,963 | -1.44(-0.38%) |
Sep 16, 2019 | 377.60 | 378.72 | 368.16 | 374.56 | 1,746,285 | +5.28(+1.43%) |
Sep 13, 2019 | 370.56 | 373.28 | 365.12 | 369.28 | 2,037,456 | -5.92(-1.58%) |
Sep 12, 2019 | 377.12 | 382.40 | 370.72 | 375.20 | 2,679,581 | -9.12(-2.37%) |
Sep 11, 2019 | 389.92 | 391.36 | 381.76 | 384.32 | 2,089,019 | -6.08(-1.56%) |
Sep 10, 2019 | 397.12 | 402.88 | 389.44 | 390.40 | 1,868,929 | -1.28(-0.33%) |
Sep 09, 2019 | 388.32 | 402.24 | 387.52 | 391.68 | 1,950,898 | -3.84(-0.97%) |
Sep 06, 2019 | 402.24 | 405.04 | 393.60 | 395.52 | 1,910,768 | -11.68(-2.87%) |
Sep 05, 2019 | 412.64 | 413.60 | 402.40 | 407.20 | 2,596,971 | -16.00(-3.78%) |
Sep 04, 2019 | 433.44 | 441.44 | 422.88 | 423.20 | 2,287,353 | -27.84(-6.17%) |
Sep 03, 2019 | 448.00 | 455.20 | 440.32 | 451.04 | 2,253,617 | +19.04(+4.41%) |
Aug 30, 2019 | 420.80 | 442.24 | 420.80 | 432.00 | 1,758,106 | +2.40(+0.56%) |
Aug 29, 2019 | 434.88 | 439.04 | 425.28 | 429.60 | 1,796,788 | -18.72(-4.18%) |
Aug 28, 2019 | 469.28 | 476.00 | 448.00 | 448.32 | 1,749,297 | -10.40(-2.27%) |
Aug 27, 2019 | 442.08 | 470.24 | 440.64 | 458.72 | 1,667,140 | +9.12(+2.03%) |
Aug 26, 2019 | 440.48 | 463.52 | 439.04 | 449.60 | 2,022,578 | -13.76(-2.97%) |
Aug 23, 2019 | 426.08 | 471.36 | 407.36 | 463.36 | 4,893,325 | +51.36(+12.47%) |
Aug 22, 2019 | 401.44 | 423.36 | 401.28 | 412.00 | 1,946,665 | +7.20(+1.78%) |
Aug 21, 2019 | 408.48 | 411.68 | 404.00 | 404.80 | 1,783,149 | -20.80(-4.89%) |
Aug 20, 2019 | 420.16 | 428.64 | 416.16 | 425.60 | 1,719,539 | +9.92(+2.39%) |
Aug 19, 2019 | 429.60 | 432.00 | 414.08 | 415.68 | 1,779,574 | -32.80(-7.31%) |
Aug 16, 2019 | 465.44 | 466.24 | 447.36 | 448.48 | 1,722,306 | -26.24(-5.53%) |
Aug 15, 2019 | 475.52 | 496.00 | 469.92 | 474.72 | 2,460,369 | -12.80(-2.63%) |
Aug 14, 2019 | 457.44 | 488.00 | 449.12 | 487.52 | 4,189,836 | +59.36(+13.86%) |
Aug 13, 2019 | 469.60 | 470.40 | 427.36 | 428.16 | 2,622,017 | -34.08(-7.37%) |
Aug 12, 2019 | 437.60 | 463.84 | 436.00 | 462.24 | 1,678,997 | +31.36(+7.28%) |
Aug 09, 2019 | 422.88 | 439.44 | 418.88 | 430.88 | 2,393,631 | +15.20(+3.66%) |
Aug 08, 2019 | 432.96 | 438.56 | 413.92 | 415.68 | 2,145,503 | -26.24(-5.94%) |
Aug 07, 2019 | 471.04 | 481.44 | 439.68 | 441.92 | 3,407,674 | +2.24(+0.51%) |
Aug 06, 2019 | 451.52 | 474.72 | 439.68 | 439.68 | 3,739,488 | -29.12(-6.21%) |
Aug 05, 2019 | 439.52 | 474.08 | 436.48 | 468.80 | 5,408,430 | +58.24(+14.19%) |
Aug 02, 2019 | 408.00 | 427.04 | 404.32 | 410.56 | 4,456,906 | +3.36(+0.83%) |
Aug 01, 2019 | 378.24 | 418.24 | 360.96 | 407.20 | 6,815,200 | +29.76(+7.88%) |
Jul 31, 2019 | 356.96 | 389.44 | 350.88 | 377.44 | 3,312,784 | +20.00(+5.60%) |
Jul 30, 2019 | 356.16 | 359.52 | 351.04 | 357.44 | 1,465,769 | +8.16(+2.34%) |
Jul 29, 2019 | 347.04 | 352.00 | 345.44 | 349.28 | 1,038,203 | +3.04(+0.88%) |
Jul 26, 2019 | 348.64 | 349.28 | 343.36 | 346.24 | 1,181,337 | -8.96(-2.52%) |
Jul 25, 2019 | 346.56 | 361.60 | 346.56 | 355.20 | 1,865,165 | +10.56(+3.06%) |
Jul 24, 2019 | 357.44 | 357.92 | 342.56 | 344.64 | 1,175,747 | -8.96(-2.53%) |
Jul 23, 2019 | 360.16 | 366.08 | 353.28 | 353.60 | 1,183,833 | -12.96(-3.54%) |
Jul 22, 2019 | 373.60 | 375.68 | 363.84 | 366.56 | 1,368,123 | -7.52(-2.01%) |
Jul 19, 2019 | 362.72 | 374.88 | 361.44 | 374.08 | 1,638,800 | +4.32(+1.17%) |
Jul 18, 2019 | 373.44 | 379.52 | 363.36 | 369.76 | 1,692,107 | -4.00(-1.07%) |
Jul 17, 2019 | 361.28 | 373.76 | 359.04 | 373.76 | 1,815,479 | +9.28(+2.55%) |
Jul 16, 2019 | 361.60 | 366.40 | 356.64 | 364.48 | 1,587,311 | +1.12(+0.31%) |
Jul 15, 2019 | 363.04 | 366.88 | 361.28 | 363.36 | 995,688 | -1.44(-0.39%) |
Jul 12, 2019 | 368.16 | 371.04 | 364.00 | 364.80 | 1,151,612 | -5.92(-1.60%) |
Jul 11, 2019 | 371.68 | 377.60 | 368.32 | 370.72 | 1,315,136 | -6.24(-1.66%) |
Jul 10, 2019 | 383.68 | 383.84 | 376.00 | 376.96 | 1,241,371 | -11.84(-3.05%) |
Jul 09, 2019 | 399.36 | 399.36 | 387.52 | 388.80 | 938,698 | +1.12(+0.29%) |
Jul 08, 2019 | 385.92 | 391.52 | 382.40 | 387.68 | 1,125,393 | +10.40(+2.76%) |
Jul 05, 2019 | 384.16 | 395.36 | 376.00 | 377.28 | 1,507,800 | +1.12(+0.30%) |
Jul 03, 2019 | 378.72 | 382.08 | 374.72 | 376.16 | 988,081 | -2.24(-0.59%) |
Jul 02, 2019 | 393.60 | 393.60 | 377.76 | 378.40 | 1,625,537 | -14.56(-3.71%) |