Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 408.21 | 413.76 | 406.89 | 412.12 | 929,366 | +5.91(+1.45%) |
Sep 27, 2019 | 411.83 | 411.83 | 401.83 | 406.21 | 1,266,300 | -4.79(-1.17%) |
Sep 26, 2019 | 418.45 | 418.75 | 406.16 | 411.00 | 2,123,950 | -5.66(-1.36%) |
Sep 25, 2019 | 417.20 | 418.57 | 414.51 | 416.66 | 1,840,869 | -0.87(-0.21%) |
Sep 24, 2019 | 422.54 | 424.59 | 416.69 | 417.53 | 1,313,003 | -3.98(-0.94%) |
Sep 23, 2019 | 421.69 | 423.51 | 420.14 | 421.51 | 1,148,883 | +1.16(+0.28%) |
Sep 20, 2019 | 426.01 | 427.29 | 419.65 | 420.35 | 3,016,000 | -7.07(-1.65%) |
Sep 19, 2019 | 426.78 | 429.88 | 425.10 | 427.42 | 833,703 | +2.00(+0.47%) |
Sep 18, 2019 | 424.24 | 425.71 | 419.07 | 425.42 | 837,434 | +0.27(+0.06%) |
Sep 17, 2019 | 423.31 | 425.36 | 419.05 | 425.15 | 760,665 | +1.90(+0.45%) |
Sep 16, 2019 | 425.19 | 427.00 | 419.15 | 423.25 | 908,934 | -2.27(-0.53%) |
Sep 13, 2019 | 425.06 | 426.65 | 421.91 | 425.52 | 890,700 | +0.52(+0.12%) |
Sep 12, 2019 | 427.67 | 431.43 | 423.55 | 425.00 | 1,233,897 | +0.00(+0.00%) |
Sep 11, 2019 | 420.18 | 425.79 | 420.18 | 425.00 | 750,663 | +3.66(+0.87%) |
Sep 10, 2019 | 418.97 | 423.92 | 415.97 | 421.34 | 1,367,686 | +1.56(+0.37%) |
Sep 09, 2019 | 425.99 | 427.11 | 417.66 | 419.78 | 1,192,854 | -5.94(-1.40%) |
Sep 06, 2019 | 423.12 | 427.90 | 421.02 | 425.72 | 973,700 | +3.67(+0.87%) |
Sep 05, 2019 | 424.75 | 428.95 | 420.31 | 422.05 | 1,113,371 | +2.58(+0.62%) |
Sep 04, 2019 | 415.38 | 420.26 | 415.22 | 419.47 | 1,492,852 | +7.66(+1.86%) |
Sep 03, 2019 | 408.08 | 413.16 | 407.25 | 411.81 | 977,818 | +2.22(+0.54%) |
Aug 30, 2019 | 409.12 | 412.50 | 407.43 | 409.59 | 1,140,300 | +2.35(+0.58%) |
Aug 29, 2019 | 404.62 | 410.09 | 403.07 | 407.24 | 892,040 | +6.74(+1.68%) |
Aug 28, 2019 | 398.65 | 403.50 | 395.67 | 400.50 | 806,428 | +2.01(+0.50%) |
Aug 27, 2019 | 397.43 | 401.40 | 395.04 | 398.49 | 1,013,954 | +1.71(+0.43%) |
Aug 26, 2019 | 387.85 | 399.07 | 387.13 | 396.78 | 1,460,528 | +11.27(+2.92%) |
Aug 23, 2019 | 388.84 | 395.37 | 384.43 | 385.51 | 1,333,500 | -5.74(-1.47%) |
Aug 22, 2019 | 392.68 | 393.13 | 387.43 | 391.25 | 891,907 | -0.69(-0.18%) |
Aug 21, 2019 | 393.30 | 393.94 | 389.52 | 391.94 | 899,835 | +0.39(+0.10%) |
Aug 20, 2019 | 386.95 | 394.20 | 386.77 | 391.55 | 1,098,247 | +3.13(+0.81%) |
Aug 19, 2019 | 388.18 | 391.55 | 387.05 | 388.42 | 1,219,946 | +3.91(+1.02%) |
Aug 16, 2019 | 385.33 | 386.39 | 381.94 | 384.51 | 1,331,600 | +3.57(+0.94%) |
Aug 15, 2019 | 376.19 | 381.90 | 375.44 | 380.94 | 1,323,666 | +5.76(+1.54%) |
Aug 14, 2019 | 375.86 | 377.88 | 372.58 | 375.18 | 1,442,210 | -4.34(-1.14%) |
Aug 13, 2019 | 376.23 | 384.08 | 374.08 | 379.52 | 1,878,702 | +3.24(+0.86%) |
Aug 12, 2019 | 378.80 | 379.79 | 372.90 | 376.28 | 1,412,569 | -3.29(-0.87%) |
Aug 09, 2019 | 380.51 | 382.07 | 376.60 | 379.57 | 1,207,300 | -0.46(-0.12%) |
Aug 08, 2019 | 378.19 | 382.37 | 370.78 | 380.03 | 2,152,211 | +5.00(+1.33%) |
Aug 07, 2019 | 376.40 | 377.39 | 371.30 | 375.03 | 2,552,396 | -6.96(-1.82%) |
Aug 06, 2019 | 379.77 | 384.79 | 377.48 | 381.99 | 1,168,558 | +2.25(+0.59%) |
Aug 05, 2019 | 380.07 | 382.80 | 376.14 | 379.74 | 1,796,322 | -4.92(-1.28%) |
Aug 02, 2019 | 383.12 | 385.75 | 379.75 | 384.66 | 1,382,400 | +0.28(+0.07%) |
Aug 01, 2019 | 385.94 | 392.85 | 383.98 | 384.38 | 1,389,575 | -1.00(-0.26%) |
Jul 31, 2019 | 390.98 | 390.99 | 382.00 | 385.38 | 2,197,085 | -9.18(-2.33%) |
Jul 30, 2019 | 391.67 | 398.61 | 391.22 | 394.56 | 916,274 | +0.91(+0.23%) |
Jul 29, 2019 | 398.78 | 402.89 | 390.78 | 393.65 | 738,030 | -5.14(-1.29%) |
Jul 26, 2019 | 380.00 | 399.13 | 375.06 | 398.79 | 1,608,400 | -6.71(-1.65%) |
Jul 25, 2019 | 407.22 | 410.32 | 404.58 | 405.50 | 1,233,503 | -4.17(-1.02%) |
Jul 24, 2019 | 407.45 | 410.98 | 404.82 | 409.67 | 634,558 | +2.14(+0.53%) |
Jul 23, 2019 | 408.97 | 409.60 | 403.93 | 407.53 | 763,985 | -0.33(-0.08%) |
Jul 22, 2019 | 411.00 | 411.72 | 405.76 | 407.86 | 666,408 | -1.93(-0.47%) |
Jul 19, 2019 | 417.13 | 417.13 | 409.38 | 409.79 | 820,400 | -5.83(-1.40%) |
Jul 18, 2019 | 410.12 | 416.05 | 409.14 | 415.62 | 696,756 | +1.06(+0.26%) |
Jul 17, 2019 | 416.59 | 416.95 | 412.55 | 414.56 | 460,019 | -0.28(-0.07%) |
Jul 16, 2019 | 414.79 | 417.03 | 412.78 | 414.84 | 637,915 | +0.21(+0.05%) |
Jul 15, 2019 | 415.73 | 415.73 | 411.68 | 414.63 | 1,142,795 | +0.32(+0.08%) |
Jul 12, 2019 | 411.50 | 415.14 | 409.02 | 414.31 | 1,229,800 | +4.06(+0.99%) |
Jul 11, 2019 | 408.15 | 411.70 | 406.99 | 410.25 | 1,193,556 | +3.04(+0.75%) |
Jul 10, 2019 | 404.34 | 408.26 | 402.70 | 407.21 | 1,335,836 | +5.99(+1.49%) |
Jul 09, 2019 | 397.92 | 402.67 | 396.69 | 401.22 | 472,598 | +1.83(+0.46%) |
Jul 08, 2019 | 399.87 | 402.47 | 398.10 | 399.39 | 472,005 | -2.29(-0.57%) |
Jul 05, 2019 | 397.37 | 402.62 | 397.37 | 401.68 | 648,100 | +1.68(+0.42%) |
Jul 03, 2019 | 399.58 | 401.97 | 397.68 | 400.00 | 406,300 | +1.31(+0.33%) |
Jul 02, 2019 | 398.84 | 399.81 | 395.30 | 398.69 | 673,124 | -0.51(-0.13%) |