Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 494.62 | 499.56 | 492.69 | 497.14 | 0 | +4.59(+0.93%) |
Sep 27, 2019 | 493.63 | 497.30 | 489.30 | 492.55 | 0 | -4.89(-0.98%) |
Sep 26, 2019 | 498.07 | 500.62 | 490.49 | 497.44 | 0 | +1.80(+0.36%) |
Sep 25, 2019 | 493.30 | 497.40 | 488.76 | 495.64 | 0 | -5.57(-1.11%) |
Sep 24, 2019 | 503.18 | 504.75 | 498.23 | 501.20 | 0 | +1.19(+0.24%) |
Sep 23, 2019 | 499.06 | 503.33 | 496.30 | 500.01 | 0 | -0.91(-0.18%) |
Sep 20, 2019 | 504.48 | 506.86 | 498.78 | 500.92 | 0 | -2.57(-0.51%) |
Sep 19, 2019 | 505.10 | 508.82 | 501.85 | 503.50 | 0 | -0.72(-0.14%) |
Sep 18, 2019 | 505.01 | 507.21 | 500.82 | 504.22 | 0 | -1.42(-0.28%) |
Sep 17, 2019 | 498.00 | 507.40 | 496.79 | 505.63 | 0 | +5.73(+1.15%) |
Sep 16, 2019 | 499.99 | 505.21 | 496.01 | 499.90 | 0 | -1.57(-0.31%) |
Sep 13, 2019 | 503.82 | 506.73 | 497.88 | 501.47 | 0 | -1.70(-0.34%) |
Sep 12, 2019 | 502.31 | 507.36 | 499.25 | 503.17 | 0 | +5.01(+1.01%) |
Sep 11, 2019 | 494.37 | 500.27 | 491.59 | 498.16 | 0 | +3.74(+0.76%) |
Sep 10, 2019 | 489.50 | 495.76 | 486.83 | 494.42 | 0 | +3.52(+0.72%) |
Sep 09, 2019 | 496.58 | 498.14 | 488.14 | 490.90 | 0 | -6.77(-1.36%) |
Sep 06, 2019 | 499.47 | 501.43 | 494.64 | 497.67 | 0 | -0.28(-0.06%) |
Sep 05, 2019 | 498.16 | 502.71 | 494.81 | 497.95 | 0 | +1.41(+0.28%) |
Sep 04, 2019 | 492.63 | 499.87 | 490.10 | 496.54 | 0 | +11.00(+2.27%) |
Sep 03, 2019 | 486.92 | 492.16 | 480.14 | 485.54 | 0 | -7.88(-1.60%) |
Aug 30, 2019 | 492.54 | 496.18 | 489.27 | 493.42 | 0 | +4.10(+0.84%) |
Aug 29, 2019 | 486.38 | 491.18 | 484.50 | 489.33 | 0 | +3.50(+0.72%) |
Aug 28, 2019 | 486.18 | 488.48 | 481.67 | 485.83 | 0 | -1.18(-0.24%) |
Aug 27, 2019 | 490.77 | 492.66 | 484.93 | 487.01 | 0 | -2.08(-0.43%) |
Aug 26, 2019 | 493.22 | 495.09 | 486.79 | 489.10 | 0 | -3.50(-0.71%) |
Aug 23, 2019 | 503.39 | 506.00 | 491.61 | 492.59 | 0 | -12.62(-2.50%) |
Aug 22, 2019 | 507.38 | 510.05 | 503.77 | 505.21 | 0 | -5.21(-1.02%) |
Aug 21, 2019 | 505.75 | 512.15 | 502.45 | 510.42 | 0 | +8.69(+1.73%) |
Aug 20, 2019 | 500.22 | 504.96 | 496.57 | 501.73 | 0 | -0.11(-0.02%) |
Aug 19, 2019 | 507.15 | 508.48 | 499.21 | 501.84 | 0 | +0.57(+0.11%) |
Aug 16, 2019 | 500.64 | 504.82 | 497.94 | 501.26 | 0 | +2.15(+0.43%) |
Aug 15, 2019 | 496.92 | 504.10 | 489.14 | 499.12 | 0 | +0.27(+0.05%) |
Aug 14, 2019 | 504.75 | 508.40 | 497.03 | 498.84 | 0 | -13.61(-2.66%) |
Aug 13, 2019 | 504.01 | 515.12 | 502.83 | 512.45 | 0 | +5.58(+1.10%) |
Aug 12, 2019 | 504.26 | 511.94 | 499.46 | 506.87 | 0 | -16.44(-3.14%) |
Aug 09, 2019 | 520.35 | 526.68 | 516.27 | 523.31 | 0 | -0.76(-0.14%) |
Aug 08, 2019 | 518.76 | 526.15 | 517.01 | 524.07 | 0 | +4.92(+0.95%) |
Aug 07, 2019 | 515.19 | 521.72 | 510.75 | 519.15 | 0 | -0.42(-0.08%) |
Aug 06, 2019 | 516.11 | 520.94 | 511.48 | 519.57 | 0 | +6.21(+1.21%) |
Aug 05, 2019 | 519.45 | 521.08 | 510.35 | 513.36 | 0 | -16.62(-3.14%) |
Aug 02, 2019 | 531.03 | 532.86 | 525.36 | 529.98 | 0 | +0.58(+0.11%) |
Aug 01, 2019 | 528.43 | 538.18 | 525.49 | 529.39 | 0 | -4.45(-0.83%) |
Jul 31, 2019 | 538.52 | 543.65 | 529.60 | 533.84 | 0 | +1.33(+0.25%) |
Jul 30, 2019 | 531.45 | 535.88 | 528.97 | 532.52 | 0 | -2.48(-0.46%) |
Jul 29, 2019 | 532.83 | 536.38 | 528.87 | 534.99 | 0 | +4.88(+0.92%) |
Jul 26, 2019 | 531.12 | 534.37 | 527.10 | 530.11 | 0 | +4.22(+0.80%) |
Jul 25, 2019 | 527.98 | 529.19 | 522.96 | 525.89 | 0 | -0.69(-0.13%) |
Jul 24, 2019 | 528.85 | 531.60 | 523.31 | 526.58 | 0 | -4.68(-0.88%) |
Jul 23, 2019 | 533.01 | 534.99 | 527.56 | 531.26 | 0 | +2.10(+0.40%) |
Jul 22, 2019 | 532.47 | 534.05 | 527.29 | 529.16 | 0 | -0.11(-0.02%) |
Jul 19, 2019 | 533.10 | 535.68 | 527.20 | 529.27 | 0 | -4.00(-0.75%) |
Jul 18, 2019 | 531.07 | 535.64 | 528.18 | 533.27 | 0 | +6.35(+1.20%) |
Jul 17, 2019 | 529.33 | 530.98 | 524.96 | 526.92 | 0 | +0.61(+0.12%) |
Jul 16, 2019 | 528.29 | 530.91 | 523.99 | 526.30 | 0 | -2.77(-0.52%) |
Jul 15, 2019 | 530.66 | 533.61 | 526.68 | 529.08 | 0 | -2.52(-0.47%) |
Jul 12, 2019 | 532.36 | 534.91 | 527.30 | 531.60 | 0 | -1.55(-0.29%) |
Jul 11, 2019 | 533.40 | 536.88 | 529.02 | 533.15 | 0 | +4.89(+0.93%) |
Jul 10, 2019 | 527.14 | 532.09 | 525.02 | 528.27 | 0 | +4.11(+0.78%) |
Jul 09, 2019 | 521.11 | 525.85 | 517.72 | 524.16 | 0 | -0.62(-0.12%) |
Jul 08, 2019 | 525.82 | 528.44 | 522.68 | 524.78 | 0 | -1.16(-0.22%) |
Jul 05, 2019 | 523.07 | 527.21 | 519.15 | 525.95 | 0 | +4.94(+0.95%) |
Jul 03, 2019 | 518.68 | 523.85 | 515.90 | 521.01 | 0 | +5.70(+1.11%) |
Jul 02, 2019 | 517.71 | 520.23 | 511.77 | 515.31 | 0 | -0.60(-0.12%) |