Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 530.75 | 535.75 | 528.45 | 530.75 | 328,997 | +0.16(+0.03%) |
Sep 27, 2019 | 534.63 | 536.91 | 527.56 | 530.59 | 318,419 | -5.89(-1.10%) |
Sep 26, 2019 | 531.25 | 537.84 | 531.06 | 536.48 | 297,432 | +3.47(+0.65%) |
Sep 25, 2019 | 528.69 | 534.00 | 517.14 | 533.01 | 422,752 | +6.62(+1.26%) |
Sep 24, 2019 | 535.73 | 536.41 | 521.84 | 526.38 | 564,805 | -8.89(-1.66%) |
Sep 23, 2019 | 529.13 | 561.28 | 524.34 | 535.27 | 777,988 | +14.04(+2.69%) |
Sep 20, 2019 | 523.18 | 526.06 | 519.61 | 521.23 | 1,195,647 | -2.37(-0.45%) |
Sep 19, 2019 | 515.76 | 525.26 | 514.68 | 523.61 | 512,969 | +7.39(+1.43%) |
Sep 18, 2019 | 514.84 | 516.39 | 502.11 | 516.22 | 393,528 | +1.92(+0.37%) |
Sep 17, 2019 | 507.45 | 515.29 | 501.68 | 514.29 | 413,695 | +8.26(+1.63%) |
Sep 16, 2019 | 494.81 | 507.20 | 493.39 | 506.03 | 323,437 | +12.08(+2.45%) |
Sep 13, 2019 | 494.13 | 496.05 | 489.34 | 493.95 | 358,194 | -1.91(-0.39%) |
Sep 12, 2019 | 487.68 | 496.60 | 486.31 | 495.86 | 473,185 | +9.61(+1.98%) |
Sep 11, 2019 | 487.87 | 490.78 | 484.01 | 486.25 | 576,184 | -2.76(-0.56%) |
Sep 10, 2019 | 492.76 | 492.76 | 483.44 | 489.01 | 539,382 | -6.23(-1.26%) |
Sep 09, 2019 | 509.87 | 510.06 | 493.91 | 495.25 | 431,495 | -14.61(-2.87%) |
Sep 06, 2019 | 508.34 | 515.91 | 507.66 | 509.86 | 398,621 | +2.84(+0.56%) |
Sep 05, 2019 | 514.15 | 515.30 | 503.97 | 507.01 | 528,728 | -6.89(-1.34%) |
Sep 04, 2019 | 519.80 | 522.55 | 510.72 | 513.91 | 484,621 | -6.83(-1.31%) |
Sep 03, 2019 | 511.04 | 521.17 | 509.97 | 520.73 | 322,651 | +8.86(+1.73%) |
Aug 30, 2019 | 513.46 | 514.88 | 509.06 | 511.87 | 325,374 | -1.33(-0.26%) |
Aug 29, 2019 | 512.27 | 514.19 | 510.66 | 513.20 | 369,127 | +3.86(+0.76%) |
Aug 28, 2019 | 513.79 | 514.96 | 507.36 | 509.34 | 330,334 | -3.67(-0.72%) |
Aug 27, 2019 | 515.75 | 517.57 | 511.11 | 513.01 | 641,200 | -1.07(-0.21%) |
Aug 26, 2019 | 506.12 | 514.18 | 506.09 | 514.08 | 220,701 | +8.52(+1.69%) |
Aug 23, 2019 | 512.91 | 514.67 | 503.46 | 505.56 | 346,892 | -4.60(-0.90%) |
Aug 22, 2019 | 507.60 | 513.85 | 503.91 | 510.16 | 294,008 | +2.13(+0.42%) |
Aug 21, 2019 | 505.01 | 508.03 | 501.82 | 508.03 | 216,136 | +4.69(+0.93%) |
Aug 20, 2019 | 507.24 | 510.22 | 503.08 | 503.33 | 279,978 | -5.77(-1.13%) |
Aug 19, 2019 | 509.55 | 511.15 | 504.20 | 509.10 | 308,203 | +3.59(+0.71%) |
Aug 16, 2019 | 501.33 | 507.38 | 499.28 | 505.51 | 627,662 | +5.01(+1.00%) |
Aug 15, 2019 | 495.88 | 504.00 | 494.24 | 500.50 | 392,884 | +5.92(+1.20%) |
Aug 14, 2019 | 498.77 | 502.64 | 492.13 | 494.58 | 516,161 | -7.79(-1.55%) |
Aug 13, 2019 | 507.29 | 507.84 | 499.27 | 502.37 | 495,167 | -4.51(-0.89%) |
Aug 12, 2019 | 504.35 | 510.76 | 503.50 | 506.88 | 440,889 | +0.81(+0.16%) |
Aug 09, 2019 | 503.85 | 507.08 | 500.95 | 506.07 | 544,811 | +2.91(+0.58%) |
Aug 08, 2019 | 486.72 | 503.85 | 483.26 | 503.16 | 601,297 | +14.79(+3.03%) |
Aug 07, 2019 | 474.58 | 489.96 | 469.03 | 488.36 | 476,608 | +12.12(+2.54%) |
Aug 06, 2019 | 470.40 | 479.60 | 469.96 | 476.24 | 400,396 | +6.58(+1.40%) |
Aug 05, 2019 | 475.06 | 479.73 | 463.59 | 469.67 | 469,478 | -10.45(-2.18%) |
Aug 02, 2019 | 481.97 | 488.35 | 477.07 | 480.12 | 633,447 | +1.23(+0.26%) |
Aug 01, 2019 | 485.06 | 486.19 | 462.55 | 478.89 | 786,019 | +18.92(+4.11%) |
Jul 31, 2019 | 455.90 | 468.39 | 452.48 | 459.97 | 809,194 | +3.00(+0.66%) |
Jul 30, 2019 | 444.49 | 457.59 | 443.92 | 456.97 | 507,752 | +11.21(+2.52%) |
Jul 29, 2019 | 453.45 | 455.26 | 443.60 | 445.75 | 430,151 | -2.04(-0.46%) |
Jul 26, 2019 | 450.88 | 453.47 | 443.81 | 447.80 | 571,555 | -1.53(-0.34%) |
Jul 25, 2019 | 464.46 | 464.92 | 448.93 | 449.33 | 582,073 | -16.34(-3.51%) |
Jul 24, 2019 | 464.81 | 468.11 | 462.36 | 465.67 | 305,136 | +0.91(+0.20%) |
Jul 23, 2019 | 465.77 | 467.12 | 459.77 | 464.76 | 366,122 | +0.85(+0.18%) |
Jul 22, 2019 | 463.00 | 466.08 | 461.79 | 463.91 | 266,132 | -0.19(-0.04%) |
Jul 19, 2019 | 471.31 | 472.52 | 464.06 | 464.10 | 332,934 | -5.09(-1.09%) |
Jul 18, 2019 | 466.78 | 470.38 | 465.55 | 469.20 | 320,825 | -0.01(-0.00%) |
Jul 17, 2019 | 475.26 | 475.49 | 466.30 | 469.21 | 231,335 | -1.87(-0.40%) |
Jul 16, 2019 | 472.08 | 473.29 | 469.01 | 471.08 | 348,624 | -2.54(-0.54%) |
Jul 15, 2019 | 477.57 | 479.67 | 472.33 | 473.61 | 198,016 | -0.94(-0.20%) |
Jul 12, 2019 | 480.95 | 482.72 | 473.17 | 474.55 | 329,331 | -5.38(-1.12%) |
Jul 11, 2019 | 484.59 | 484.60 | 476.88 | 479.93 | 319,175 | -3.00(-0.62%) |
Jul 10, 2019 | 478.33 | 483.16 | 474.63 | 482.93 | 344,509 | +5.19(+1.09%) |
Jul 09, 2019 | 473.92 | 477.93 | 473.47 | 477.75 | 256,804 | +2.14(+0.45%) |
Jul 08, 2019 | 474.90 | 476.37 | 472.56 | 475.60 | 214,427 | +0.90(+0.19%) |
Jul 05, 2019 | 473.65 | 476.69 | 467.69 | 474.70 | 183,277 | -0.71(-0.15%) |
Jul 03, 2019 | 472.13 | 476.59 | 472.13 | 475.41 | 196,703 | +3.67(+0.78%) |
Jul 02, 2019 | 463.88 | 472.04 | 462.69 | 471.74 | 380,961 | +11.61(+2.52%) |