Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 327.86 | 333.30 | 327.86 | 331.55 | 295,946 | +4.03(+1.23%) |
Sep 27, 2019 | 333.56 | 333.56 | 325.49 | 327.52 | 220,110 | -4.27(-1.29%) |
Sep 26, 2019 | 337.14 | 337.82 | 329.93 | 331.80 | 149,370 | -2.67(-0.80%) |
Sep 25, 2019 | 334.24 | 334.84 | 329.70 | 334.47 | 206,099 | -0.87(-0.26%) |
Sep 24, 2019 | 341.49 | 344.14 | 334.04 | 335.34 | 345,573 | -4.03(-1.19%) |
Sep 23, 2019 | 331.80 | 342.56 | 327.90 | 339.37 | 393,048 | +3.86(+1.15%) |
Sep 20, 2019 | 333.21 | 337.70 | 333.21 | 335.51 | 544,947 | +2.05(+0.61%) |
Sep 19, 2019 | 331.84 | 336.24 | 331.06 | 333.46 | 186,041 | +0.85(+0.26%) |
Sep 18, 2019 | 331.34 | 332.74 | 327.66 | 332.61 | 285,174 | +2.14(+0.65%) |
Sep 17, 2019 | 322.04 | 334.46 | 321.86 | 330.47 | 326,804 | +9.28(+2.89%) |
Sep 16, 2019 | 321.43 | 323.93 | 317.82 | 321.19 | 223,521 | -1.97(-0.61%) |
Sep 13, 2019 | 330.51 | 331.53 | 321.89 | 323.16 | 294,300 | -6.47(-1.96%) |
Sep 12, 2019 | 333.27 | 335.17 | 327.92 | 329.63 | 274,609 | -0.97(-0.29%) |
Sep 11, 2019 | 331.41 | 335.92 | 328.98 | 330.60 | 261,341 | -0.11(-0.03%) |
Sep 10, 2019 | 330.60 | 332.20 | 320.06 | 330.70 | 541,949 | -2.39(-0.72%) |
Sep 09, 2019 | 348.78 | 348.78 | 331.48 | 333.10 | 296,669 | -14.48(-4.17%) |
Sep 06, 2019 | 347.95 | 350.04 | 345.78 | 347.58 | 173,690 | -0.30(-0.09%) |
Sep 05, 2019 | 349.74 | 354.41 | 344.10 | 347.88 | 239,515 | +0.68(+0.20%) |
Sep 04, 2019 | 354.73 | 354.73 | 346.22 | 347.20 | 252,934 | -5.21(-1.48%) |
Sep 03, 2019 | 353.76 | 354.23 | 349.07 | 352.41 | 158,347 | -2.73(-0.77%) |
Aug 30, 2019 | 357.20 | 358.37 | 353.07 | 355.14 | 219,188 | +0.56(+0.16%) |
Aug 29, 2019 | 354.39 | 356.35 | 351.19 | 354.58 | 169,944 | +3.63(+1.03%) |
Aug 28, 2019 | 349.08 | 353.41 | 346.97 | 350.95 | 229,651 | -0.35(-0.10%) |
Aug 27, 2019 | 353.03 | 354.94 | 349.04 | 351.31 | 362,376 | -0.22(-0.06%) |
Aug 26, 2019 | 352.35 | 352.35 | 347.04 | 351.53 | 230,276 | +2.23(+0.64%) |
Aug 23, 2019 | 356.19 | 358.42 | 347.16 | 349.30 | 241,117 | -8.02(-2.25%) |
Aug 22, 2019 | 360.46 | 360.46 | 353.26 | 357.33 | 323,453 | -1.58(-0.44%) |
Aug 21, 2019 | 361.28 | 363.25 | 358.15 | 358.91 | 329,344 | -0.08(-0.02%) |
Aug 20, 2019 | 360.67 | 364.88 | 358.63 | 358.99 | 222,932 | -1.93(-0.54%) |
Aug 19, 2019 | 362.04 | 364.53 | 360.19 | 360.92 | 170,262 | +0.03(+0.01%) |
Aug 16, 2019 | 362.27 | 362.88 | 358.55 | 360.89 | 158,114 | +1.32(+0.37%) |
Aug 15, 2019 | 355.66 | 363.60 | 355.66 | 359.57 | 309,369 | +3.37(+0.95%) |
Aug 14, 2019 | 359.86 | 359.86 | 354.22 | 356.20 | 339,859 | -5.13(-1.42%) |
Aug 13, 2019 | 356.70 | 362.63 | 356.70 | 361.34 | 378,756 | +5.22(+1.46%) |
Aug 12, 2019 | 361.00 | 363.75 | 354.30 | 356.12 | 311,900 | -6.23(-1.72%) |
Aug 09, 2019 | 359.83 | 364.49 | 358.27 | 362.35 | 183,696 | +5.14(+1.44%) |
Aug 08, 2019 | 348.86 | 357.21 | 348.42 | 357.21 | 227,366 | +8.36(+2.40%) |
Aug 07, 2019 | 348.94 | 350.63 | 345.56 | 348.86 | 255,855 | -4.76(-1.35%) |
Aug 06, 2019 | 345.25 | 355.51 | 343.44 | 353.62 | 321,483 | +11.79(+3.45%) |
Aug 05, 2019 | 352.22 | 352.22 | 336.92 | 341.83 | 275,606 | -10.48(-2.97%) |
Aug 02, 2019 | 352.81 | 356.64 | 347.49 | 352.31 | 438,573 | -0.21(-0.06%) |
Aug 01, 2019 | 336.25 | 357.61 | 336.25 | 352.52 | 515,305 | +21.28(+6.43%) |
Jul 31, 2019 | 338.10 | 339.89 | 327.88 | 331.24 | 285,866 | -7.16(-2.11%) |
Jul 30, 2019 | 339.13 | 341.52 | 336.17 | 338.40 | 245,000 | -3.59(-1.05%) |
Jul 29, 2019 | 339.68 | 343.90 | 338.29 | 341.98 | 336,075 | +3.51(+1.04%) |
Jul 26, 2019 | 337.73 | 338.84 | 335.39 | 338.47 | 189,747 | +1.01(+0.30%) |
Jul 25, 2019 | 334.69 | 338.81 | 332.68 | 337.46 | 198,159 | +0.04(+0.01%) |
Jul 24, 2019 | 332.78 | 337.64 | 330.53 | 337.42 | 117,981 | +4.46(+1.34%) |
Jul 23, 2019 | 330.86 | 333.65 | 328.29 | 332.96 | 124,831 | +2.27(+0.69%) |
Jul 22, 2019 | 328.46 | 332.63 | 327.61 | 330.69 | 143,066 | +4.03(+1.23%) |
Jul 19, 2019 | 333.09 | 333.69 | 326.54 | 326.67 | 190,465 | -5.29(-1.59%) |
Jul 18, 2019 | 325.78 | 332.40 | 324.35 | 331.96 | 173,450 | +6.33(+1.94%) |
Jul 17, 2019 | 323.08 | 326.26 | 323.08 | 325.63 | 196,089 | +2.41(+0.74%) |
Jul 16, 2019 | 328.21 | 328.21 | 322.35 | 323.23 | 212,719 | -3.35(-1.03%) |
Jul 15, 2019 | 326.56 | 327.17 | 323.91 | 326.58 | 157,734 | +0.67(+0.21%) |
Jul 12, 2019 | 327.90 | 328.50 | 322.71 | 325.91 | 215,286 | -1.67(-0.51%) |
Jul 11, 2019 | 324.73 | 327.67 | 322.80 | 327.57 | 164,647 | +3.98(+1.23%) |
Jul 10, 2019 | 327.78 | 329.39 | 323.56 | 323.60 | 208,195 | -3.35(-1.03%) |
Jul 09, 2019 | 323.81 | 327.07 | 321.93 | 326.95 | 184,708 | +2.54(+0.78%) |
Jul 08, 2019 | 323.63 | 324.97 | 321.38 | 324.40 | 156,997 | -1.38(-0.42%) |
Jul 05, 2019 | 322.32 | 325.79 | 322.32 | 325.79 | 107,797 | +0.83(+0.26%) |
Jul 03, 2019 | 324.32 | 325.35 | 321.81 | 324.96 | 144,003 | +1.28(+0.39%) |
Jul 02, 2019 | 327.47 | 327.86 | 321.09 | 323.68 | 156,784 | -3.78(-1.16%) |