Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 527.99 | 532.96 | 525.69 | 527.99 | 330,723 | +0.16(+0.03%) |
Sep 27, 2019 | 531.84 | 534.11 | 524.81 | 527.82 | 320,089 | -5.86(-1.10%) |
Sep 26, 2019 | 528.48 | 535.03 | 528.29 | 533.68 | 298,993 | +3.45(+0.65%) |
Sep 25, 2019 | 525.93 | 531.22 | 514.44 | 530.23 | 424,969 | +6.59(+1.26%) |
Sep 24, 2019 | 532.94 | 533.61 | 519.12 | 523.64 | 567,767 | -8.84(-1.66%) |
Sep 23, 2019 | 526.37 | 558.35 | 521.61 | 532.48 | 782,069 | +13.97(+2.69%) |
Sep 20, 2019 | 520.45 | 523.32 | 516.90 | 518.51 | 1,201,920 | -2.36(-0.45%) |
Sep 19, 2019 | 513.07 | 522.52 | 511.99 | 520.87 | 515,660 | +7.35(+1.43%) |
Sep 18, 2019 | 512.15 | 513.70 | 499.49 | 513.52 | 395,592 | +1.91(+0.37%) |
Sep 17, 2019 | 504.80 | 512.60 | 499.06 | 511.61 | 415,865 | +8.22(+1.63%) |
Sep 16, 2019 | 492.23 | 504.55 | 490.81 | 503.39 | 325,134 | +12.02(+2.45%) |
Sep 13, 2019 | 491.55 | 493.46 | 486.78 | 491.37 | 360,073 | -1.90(-0.39%) |
Sep 12, 2019 | 485.14 | 494.01 | 483.77 | 493.27 | 475,667 | +9.56(+1.98%) |
Sep 11, 2019 | 485.32 | 488.22 | 481.48 | 483.72 | 579,207 | -2.75(-0.56%) |
Sep 10, 2019 | 490.19 | 490.19 | 480.91 | 486.46 | 542,212 | -6.20(-1.26%) |
Sep 09, 2019 | 507.21 | 507.40 | 491.33 | 492.66 | 433,758 | -14.54(-2.87%) |
Sep 06, 2019 | 505.69 | 513.22 | 505.01 | 507.20 | 400,712 | +2.83(+0.56%) |
Sep 05, 2019 | 511.47 | 512.61 | 501.34 | 504.37 | 531,501 | -6.86(-1.34%) |
Sep 04, 2019 | 517.09 | 519.82 | 508.06 | 511.22 | 487,163 | -6.79(-1.31%) |
Sep 03, 2019 | 508.38 | 518.46 | 507.31 | 518.02 | 324,343 | +8.81(+1.73%) |
Aug 30, 2019 | 510.78 | 512.20 | 506.40 | 509.20 | 327,081 | -1.32(-0.26%) |
Aug 29, 2019 | 509.60 | 511.51 | 507.99 | 510.52 | 371,063 | +3.83(+0.76%) |
Aug 28, 2019 | 511.11 | 512.28 | 504.72 | 506.68 | 332,067 | -3.65(-0.72%) |
Aug 27, 2019 | 513.05 | 514.87 | 508.44 | 510.34 | 644,564 | -1.06(-0.21%) |
Aug 26, 2019 | 503.48 | 511.50 | 503.45 | 511.40 | 221,859 | +8.48(+1.69%) |
Aug 23, 2019 | 510.24 | 511.98 | 500.83 | 502.92 | 348,711 | -4.58(-0.90%) |
Aug 22, 2019 | 504.95 | 511.17 | 501.28 | 507.50 | 295,550 | +2.12(+0.42%) |
Aug 21, 2019 | 502.37 | 505.38 | 499.20 | 505.38 | 217,269 | +4.67(+0.93%) |
Aug 20, 2019 | 504.59 | 507.55 | 500.46 | 500.71 | 281,447 | -5.74(-1.13%) |
Aug 19, 2019 | 506.89 | 508.48 | 501.57 | 506.45 | 309,819 | +3.57(+0.71%) |
Aug 16, 2019 | 498.72 | 504.73 | 496.68 | 502.87 | 630,955 | +4.99(+1.00%) |
Aug 15, 2019 | 493.30 | 501.37 | 491.65 | 497.89 | 394,945 | +5.89(+1.20%) |
Aug 14, 2019 | 496.17 | 500.02 | 489.56 | 492.00 | 518,869 | -7.75(-1.55%) |
Aug 13, 2019 | 504.64 | 505.19 | 496.67 | 499.75 | 497,765 | -4.48(-0.89%) |
Aug 12, 2019 | 501.72 | 508.10 | 500.87 | 504.23 | 443,202 | +0.80(+0.16%) |
Aug 09, 2019 | 501.22 | 504.43 | 498.33 | 503.43 | 547,669 | +2.90(+0.58%) |
Aug 08, 2019 | 484.18 | 501.22 | 480.74 | 500.53 | 604,451 | +14.72(+3.03%) |
Aug 07, 2019 | 472.11 | 487.40 | 466.58 | 485.81 | 479,108 | +12.06(+2.54%) |
Aug 06, 2019 | 467.94 | 477.09 | 467.50 | 473.76 | 402,496 | +6.54(+1.40%) |
Aug 05, 2019 | 472.58 | 477.23 | 461.17 | 467.21 | 471,941 | -10.40(-2.18%) |
Aug 02, 2019 | 479.45 | 485.81 | 474.58 | 477.61 | 636,770 | +1.22(+0.26%) |
Aug 01, 2019 | 482.52 | 483.65 | 460.13 | 476.39 | 790,142 | +18.82(+4.11%) |
Jul 31, 2019 | 453.53 | 465.95 | 450.12 | 457.57 | 813,439 | +2.99(+0.66%) |
Jul 30, 2019 | 442.17 | 455.20 | 441.60 | 454.58 | 510,416 | +11.16(+2.52%) |
Jul 29, 2019 | 451.08 | 452.89 | 441.29 | 443.43 | 432,408 | -2.03(-0.46%) |
Jul 26, 2019 | 448.52 | 451.10 | 441.50 | 445.46 | 574,553 | -1.52(-0.34%) |
Jul 25, 2019 | 462.04 | 462.50 | 446.59 | 446.98 | 585,127 | -16.26(-3.51%) |
Jul 24, 2019 | 462.38 | 465.67 | 459.95 | 463.24 | 306,737 | +0.90(+0.20%) |
Jul 23, 2019 | 463.34 | 464.68 | 457.37 | 462.34 | 368,043 | +0.85(+0.18%) |
Jul 22, 2019 | 460.59 | 463.65 | 459.38 | 461.49 | 267,528 | -0.19(-0.04%) |
Jul 19, 2019 | 468.85 | 470.06 | 461.64 | 461.68 | 334,680 | -5.07(-1.09%) |
Jul 18, 2019 | 464.34 | 467.93 | 463.12 | 466.75 | 322,508 | -0.01(-0.00%) |
Jul 17, 2019 | 472.78 | 473.01 | 463.87 | 466.76 | 232,549 | -1.86(-0.40%) |
Jul 16, 2019 | 469.62 | 470.82 | 466.57 | 468.62 | 350,453 | -2.52(-0.54%) |
Jul 15, 2019 | 475.08 | 477.17 | 469.87 | 471.14 | 199,054 | -0.93(-0.20%) |
Jul 12, 2019 | 478.44 | 480.20 | 470.70 | 472.07 | 331,059 | -5.35(-1.12%) |
Jul 11, 2019 | 482.06 | 482.07 | 474.39 | 477.42 | 320,850 | -2.99(-0.62%) |
Jul 10, 2019 | 475.83 | 480.64 | 472.15 | 480.41 | 346,316 | +5.16(+1.09%) |
Jul 09, 2019 | 471.44 | 475.43 | 471.00 | 475.25 | 258,151 | +2.13(+0.45%) |
Jul 08, 2019 | 472.43 | 473.88 | 470.09 | 473.12 | 215,551 | +0.89(+0.19%) |
Jul 05, 2019 | 471.18 | 474.20 | 465.25 | 472.23 | 184,238 | -0.70(-0.15%) |
Jul 03, 2019 | 469.67 | 474.10 | 469.67 | 472.93 | 197,735 | +3.65(+0.78%) |
Jul 02, 2019 | 461.46 | 469.57 | 460.28 | 469.27 | 382,960 | +11.55(+2.52%) |