Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 584.00 | 584.49 | 580.00 | 584.00 | 50,805 | +1.20(+0.21%) |
Sep 27, 2019 | 585.98 | 589.23 | 581.02 | 582.80 | 34,747 | -3.61(-0.62%) |
Sep 26, 2019 | 589.24 | 589.48 | 577.01 | 586.41 | 48,688 | +8.33(+1.44%) |
Sep 25, 2019 | 576.01 | 584.46 | 575.86 | 578.08 | 31,449 | +1.06(+0.18%) |
Sep 24, 2019 | 584.01 | 589.91 | 576.10 | 577.02 | 100,067 | -7.98(-1.36%) |
Sep 23, 2019 | 585.00 | 586.27 | 579.58 | 585.00 | 22,637 | -0.44(-0.08%) |
Sep 20, 2019 | 589.01 | 594.98 | 584.64 | 585.44 | 72,320 | -5.98(-1.01%) |
Sep 19, 2019 | 588.03 | 592.85 | 587.35 | 591.42 | 28,385 | +3.39(+0.58%) |
Sep 18, 2019 | 585.99 | 588.91 | 584.97 | 588.03 | 18,513 | -0.49(-0.08%) |
Sep 17, 2019 | 587.51 | 589.00 | 584.00 | 588.52 | 24,863 | +1.03(+0.18%) |
Sep 16, 2019 | 594.43 | 595.73 | 586.74 | 587.49 | 36,642 | -7.14(-1.20%) |
Sep 13, 2019 | 595.50 | 600.19 | 590.46 | 594.63 | 20,983 | -0.18(-0.03%) |
Sep 12, 2019 | 601.00 | 601.00 | 593.51 | 594.81 | 34,911 | -2.48(-0.42%) |
Sep 11, 2019 | 591.07 | 600.00 | 588.76 | 597.29 | 52,866 | +4.87(+0.82%) |
Sep 10, 2019 | 593.76 | 593.76 | 588.47 | 592.42 | 25,323 | -0.11(-0.02%) |
Sep 09, 2019 | 587.16 | 594.59 | 587.16 | 592.53 | 17,223 | +3.51(+0.60%) |
Sep 06, 2019 | 591.61 | 597.00 | 588.02 | 589.02 | 25,845 | -2.87(-0.48%) |
Sep 05, 2019 | 591.75 | 599.40 | 587.50 | 591.89 | 45,513 | +3.23(+0.55%) |
Sep 04, 2019 | 580.30 | 592.00 | 580.30 | 588.66 | 30,688 | +9.22(+1.59%) |
Sep 03, 2019 | 588.93 | 592.00 | 578.53 | 579.44 | 46,904 | -13.81(-2.33%) |
Aug 30, 2019 | 593.25 | 593.25 | 593.25 | 0 | -1.17(-0.20%) | |
Aug 29, 2019 | 589.26 | 597.00 | 588.66 | 594.42 | 53,016 | +4.47(+0.76%) |
Aug 28, 2019 | 579.03 | 590.38 | 579.03 | 589.95 | 40,029 | +9.28(+1.60%) |
Aug 27, 2019 | 582.54 | 588.76 | 578.22 | 580.67 | 58,590 | -0.42(-0.07%) |
Aug 26, 2019 | 590.99 | 590.99 | 575.00 | 581.09 | 46,360 | -0.85(-0.15%) |
Aug 23, 2019 | 587.00 | 594.18 | 580.65 | 581.94 | 44,239 | -4.74(-0.81%) |
Aug 22, 2019 | 585.06 | 587.76 | 583.00 | 586.68 | 20,622 | +1.16(+0.20%) |
Aug 21, 2019 | 585.65 | 588.24 | 582.22 | 585.52 | 37,526 | +0.72(+0.12%) |
Aug 20, 2019 | 584.20 | 590.60 | 581.98 | 584.80 | 34,742 | -0.38(-0.06%) |
Aug 19, 2019 | 586.02 | 591.74 | 583.76 | 585.18 | 32,733 | +0.18(+0.03%) |
Aug 16, 2019 | 581.61 | 590.23 | 581.61 | 585.00 | 24,096 | +4.59(+0.79%) |
Aug 15, 2019 | 585.00 | 588.58 | 579.69 | 580.41 | 32,364 | -3.59(-0.61%) |
Aug 14, 2019 | 601.00 | 601.00 | 581.00 | 584.00 | 61,197 | -18.75(-3.11%) |
Aug 13, 2019 | 598.02 | 605.46 | 598.01 | 602.75 | 22,980 | +2.25(+0.37%) |
Aug 12, 2019 | 605.65 | 607.36 | 597.97 | 600.50 | 86,695 | -5.31(-0.88%) |
Aug 09, 2019 | 609.14 | 612.00 | 602.95 | 605.81 | 27,576 | -2.19(-0.36%) |
Aug 08, 2019 | 602.28 | 610.19 | 601.64 | 608.00 | 37,406 | +5.72(+0.95%) |
Aug 07, 2019 | 603.61 | 606.44 | 599.05 | 602.28 | 22,323 | +3.05(+0.51%) |
Aug 06, 2019 | 614.99 | 615.76 | 594.50 | 599.23 | 48,702 | -13.80(-2.25%) |
Aug 02, 2019 | 613.03 | 613.03 | 613.03 | 0 | +4.80(+0.79%) | |
Aug 01, 2019 | 608.01 | 611.99 | 601.34 | 608.23 | 40,570 | -3.22(-0.53%) |
Jul 31, 2019 | 614.46 | 614.46 | 606.29 | 611.45 | 53,067 | -3.71(-0.60%) |
Jul 30, 2019 | 619.69 | 619.84 | 613.47 | 615.16 | 16,895 | -3.11(-0.50%) |
Jul 29, 2019 | 618.06 | 619.40 | 616.34 | 618.27 | 30,555 | +0.27(+0.04%) |
Jul 26, 2019 | 616.55 | 619.97 | 614.56 | 618.00 | 23,643 | +1.45(+0.24%) |
Jul 25, 2019 | 618.96 | 619.00 | 612.40 | 616.55 | 120,625 | -1.45(-0.23%) |
Jul 24, 2019 | 618.00 | 620.99 | 611.89 | 618.00 | 28,291 | +0.82(+0.13%) |
Jul 23, 2019 | 621.00 | 625.00 | 614.20 | 617.18 | 18,639 | -3.68(-0.59%) |
Jul 22, 2019 | 620.02 | 624.58 | 619.80 | 620.86 | 19,410 | +0.86(+0.14%) |
Jul 19, 2019 | 623.46 | 624.26 | 619.97 | 620.00 | 10,980 | -2.34(-0.38%) |
Jul 18, 2019 | 624.99 | 631.25 | 621.80 | 622.34 | 19,955 | -2.95(-0.47%) |
Jul 17, 2019 | 625.01 | 628.32 | 622.54 | 625.29 | 8,809 | +1.24(+0.20%) |
Jul 16, 2019 | 631.91 | 634.48 | 616.44 | 624.05 | 36,172 | -6.05(-0.96%) |
Jul 15, 2019 | 625.88 | 632.82 | 625.88 | 630.10 | 21,466 | +5.79(+0.93%) |
Jul 12, 2019 | 633.51 | 633.51 | 622.40 | 624.31 | 34,033 | -6.39(-1.01%) |
Jul 11, 2019 | 640.00 | 640.00 | 630.00 | 630.70 | 33,541 | -10.60(-1.65%) |
Jul 10, 2019 | 642.56 | 644.99 | 636.44 | 641.30 | 23,699 | +2.46(+0.39%) |
Jul 09, 2019 | 634.96 | 641.35 | 634.96 | 638.84 | 20,859 | +4.67(+0.74%) |
Jul 08, 2019 | 639.67 | 640.83 | 634.17 | 634.17 | 22,509 | -8.48(-1.32%) |
Jul 05, 2019 | 642.02 | 647.16 | 637.50 | 642.65 | 19,522 | +0.64(+0.10%) |
Jul 04, 2019 | 642.00 | 648.59 | 642.00 | 642.01 | 9,319 | -3.98(-0.62%) |
Jul 03, 2019 | 635.81 | 645.99 | 635.00 | 645.99 | 18,636 | +10.43(+1.64%) |