Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 533.57 | 538.59 | 531.25 | 533.57 | 327,263 | +0.17(+0.03%) |
Sep 27, 2019 | 537.46 | 539.76 | 530.36 | 533.40 | 316,740 | -5.92(-1.10%) |
Sep 26, 2019 | 534.07 | 540.69 | 533.87 | 539.32 | 295,864 | +3.49(+0.65%) |
Sep 25, 2019 | 531.50 | 536.83 | 519.88 | 535.83 | 420,523 | +6.66(+1.26%) |
Sep 24, 2019 | 538.57 | 539.26 | 524.60 | 529.17 | 561,827 | -8.94(-1.66%) |
Sep 23, 2019 | 531.93 | 564.25 | 527.12 | 538.11 | 773,887 | +14.12(+2.69%) |
Sep 20, 2019 | 525.95 | 528.85 | 522.37 | 523.99 | 1,189,344 | -2.39(-0.45%) |
Sep 19, 2019 | 518.50 | 528.04 | 517.41 | 526.38 | 510,264 | +7.43(+1.43%) |
Sep 18, 2019 | 517.56 | 519.13 | 504.77 | 518.95 | 391,453 | +1.93(+0.37%) |
Sep 17, 2019 | 510.14 | 518.02 | 504.34 | 517.02 | 411,514 | +8.31(+1.63%) |
Sep 16, 2019 | 497.44 | 509.89 | 496.00 | 508.71 | 321,732 | +12.15(+2.45%) |
Sep 13, 2019 | 496.75 | 498.67 | 491.93 | 496.56 | 356,306 | -1.92(-0.39%) |
Sep 12, 2019 | 490.27 | 499.23 | 488.88 | 498.49 | 470,690 | +9.66(+1.98%) |
Sep 11, 2019 | 490.45 | 493.38 | 486.57 | 488.83 | 573,147 | -2.78(-0.56%) |
Sep 10, 2019 | 495.37 | 495.37 | 486.00 | 491.61 | 536,539 | -6.26(-1.26%) |
Sep 09, 2019 | 512.57 | 512.76 | 496.53 | 497.87 | 429,220 | -14.69(-2.87%) |
Sep 06, 2019 | 511.03 | 518.65 | 510.35 | 512.56 | 396,520 | +2.86(+0.56%) |
Sep 05, 2019 | 516.88 | 518.03 | 506.64 | 509.70 | 525,940 | -6.93(-1.34%) |
Sep 04, 2019 | 522.56 | 525.32 | 513.43 | 516.63 | 482,066 | -6.86(-1.31%) |
Sep 03, 2019 | 513.75 | 523.94 | 512.67 | 523.49 | 320,950 | +8.91(+1.73%) |
Aug 30, 2019 | 516.18 | 517.61 | 511.75 | 514.59 | 323,659 | -1.33(-0.26%) |
Aug 29, 2019 | 514.98 | 516.92 | 513.36 | 515.92 | 367,181 | +3.88(+0.76%) |
Aug 28, 2019 | 516.51 | 517.69 | 510.05 | 512.04 | 328,593 | -3.69(-0.72%) |
Aug 27, 2019 | 518.48 | 520.31 | 513.82 | 515.73 | 637,820 | -1.07(-0.21%) |
Aug 26, 2019 | 508.80 | 516.91 | 508.78 | 516.80 | 219,538 | +8.57(+1.69%) |
Aug 23, 2019 | 515.63 | 517.40 | 506.13 | 508.24 | 345,063 | -4.63(-0.90%) |
Aug 22, 2019 | 510.29 | 516.57 | 506.58 | 512.87 | 292,458 | +2.15(+0.42%) |
Aug 21, 2019 | 507.68 | 510.72 | 504.48 | 510.72 | 214,996 | +4.72(+0.93%) |
Aug 20, 2019 | 509.92 | 512.92 | 505.75 | 506.00 | 278,502 | -5.80(-1.13%) |
Aug 19, 2019 | 512.25 | 513.86 | 506.87 | 511.80 | 306,578 | +3.61(+0.71%) |
Aug 16, 2019 | 503.99 | 510.07 | 501.93 | 508.19 | 624,353 | +5.04(+1.00%) |
Aug 15, 2019 | 498.51 | 506.67 | 496.85 | 503.15 | 390,812 | +5.95(+1.20%) |
Aug 14, 2019 | 501.41 | 505.30 | 494.74 | 497.20 | 513,440 | -7.83(-1.55%) |
Aug 13, 2019 | 509.98 | 510.53 | 501.92 | 505.03 | 492,557 | -4.53(-0.89%) |
Aug 12, 2019 | 507.02 | 513.47 | 506.17 | 509.56 | 438,565 | +0.81(+0.16%) |
Aug 09, 2019 | 506.52 | 509.77 | 503.60 | 508.75 | 541,939 | +2.93(+0.58%) |
Aug 08, 2019 | 489.30 | 506.52 | 485.82 | 505.82 | 598,127 | +14.87(+3.03%) |
Aug 07, 2019 | 477.10 | 492.55 | 471.52 | 490.95 | 474,096 | +12.18(+2.54%) |
Aug 06, 2019 | 472.89 | 482.14 | 472.45 | 478.77 | 398,285 | +6.61(+1.40%) |
Aug 05, 2019 | 477.58 | 482.27 | 466.05 | 472.15 | 467,003 | -10.51(-2.18%) |
Aug 02, 2019 | 484.52 | 490.94 | 479.60 | 482.66 | 630,108 | +1.23(+0.26%) |
Aug 01, 2019 | 487.63 | 488.77 | 465.00 | 481.43 | 781,875 | +19.02(+4.11%) |
Jul 31, 2019 | 458.32 | 470.87 | 454.88 | 462.41 | 804,928 | +3.02(+0.66%) |
Jul 30, 2019 | 446.85 | 460.02 | 446.27 | 459.39 | 505,076 | +11.27(+2.52%) |
Jul 29, 2019 | 455.85 | 457.68 | 445.95 | 448.12 | 427,884 | -2.05(-0.46%) |
Jul 26, 2019 | 453.26 | 455.87 | 446.17 | 450.17 | 568,541 | -1.54(-0.34%) |
Jul 25, 2019 | 466.92 | 467.39 | 451.31 | 451.71 | 579,005 | -16.43(-3.51%) |
Jul 24, 2019 | 467.27 | 470.59 | 464.81 | 468.14 | 303,528 | +0.91(+0.19%) |
Jul 23, 2019 | 468.24 | 469.59 | 462.21 | 467.23 | 364,192 | +0.86(+0.18%) |
Jul 22, 2019 | 465.46 | 468.55 | 464.23 | 466.37 | 264,729 | -0.19(-0.04%) |
Jul 19, 2019 | 473.80 | 475.03 | 466.52 | 466.56 | 331,178 | -5.12(-1.09%) |
Jul 18, 2019 | 469.25 | 472.87 | 468.02 | 471.68 | 319,133 | -0.01(-0.00%) |
Jul 17, 2019 | 477.78 | 478.01 | 468.77 | 471.69 | 230,116 | -1.88(-0.40%) |
Jul 16, 2019 | 474.58 | 475.80 | 471.50 | 473.57 | 346,786 | -2.55(-0.54%) |
Jul 15, 2019 | 480.10 | 482.21 | 474.83 | 476.12 | 196,972 | -0.94(-0.20%) |
Jul 12, 2019 | 483.50 | 485.28 | 475.68 | 477.06 | 327,595 | -5.41(-1.12%) |
Jul 11, 2019 | 487.16 | 487.17 | 479.41 | 482.47 | 317,493 | -3.02(-0.62%) |
Jul 10, 2019 | 480.87 | 485.72 | 477.14 | 485.49 | 342,693 | +5.21(+1.09%) |
Jul 09, 2019 | 476.43 | 480.46 | 475.98 | 480.28 | 255,450 | +2.15(+0.45%) |
Jul 08, 2019 | 477.42 | 478.89 | 475.06 | 478.12 | 213,296 | +0.90(+0.19%) |
Jul 05, 2019 | 476.16 | 479.22 | 470.17 | 477.22 | 182,311 | -0.71(-0.15%) |
Jul 03, 2019 | 474.63 | 479.11 | 474.63 | 477.93 | 195,667 | +3.69(+0.78%) |
Jul 02, 2019 | 466.34 | 474.54 | 465.14 | 474.24 | 378,953 | +11.67(+2.52%) |