Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 310.62 | 311.38 | 303.49 | 306.28 | 741,100 | -4.72(-1.52%) |
Oct 30, 2019 | 310.10 | 311.79 | 306.12 | 311.00 | 604,410 | +0.54(+0.17%) |
Oct 29, 2019 | 310.00 | 313.39 | 308.59 | 310.46 | 387,474 | +1.90(+0.62%) |
Oct 28, 2019 | 305.62 | 310.53 | 303.22 | 308.56 | 384,823 | +2.35(+0.77%) |
Oct 25, 2019 | 305.28 | 308.01 | 301.79 | 306.21 | 412,800 | +0.44(+0.14%) |
Oct 24, 2019 | 303.75 | 306.09 | 299.22 | 305.77 | 567,938 | +0.75(+0.25%) |
Oct 23, 2019 | 301.86 | 307.07 | 299.47 | 305.02 | 596,803 | +3.71(+1.23%) |
Oct 22, 2019 | 305.00 | 306.93 | 301.20 | 301.31 | 729,069 | +3.32(+1.11%) |
Oct 21, 2019 | 301.97 | 301.97 | 294.86 | 297.99 | 539,333 | -2.20(-0.73%) |
Oct 18, 2019 | 303.51 | 303.51 | 298.70 | 300.19 | 530,000 | -1.38(-0.46%) |
Oct 17, 2019 | 301.21 | 302.70 | 299.94 | 301.57 | 462,505 | +2.17(+0.72%) |
Oct 16, 2019 | 302.26 | 303.38 | 298.28 | 299.40 | 829,866 | -4.42(-1.45%) |
Oct 15, 2019 | 305.35 | 306.96 | 303.00 | 303.82 | 786,463 | -1.62(-0.53%) |
Oct 14, 2019 | 299.40 | 310.15 | 298.60 | 305.44 | 850,402 | +4.67(+1.55%) |
Oct 11, 2019 | 300.11 | 306.42 | 298.90 | 300.77 | 1,077,300 | +2.41(+0.81%) |
Oct 10, 2019 | 289.38 | 299.95 | 288.98 | 298.36 | 987,873 | +7.53(+2.59%) |
Oct 09, 2019 | 286.82 | 292.25 | 286.09 | 290.83 | 1,019,306 | +5.73(+2.01%) |
Oct 08, 2019 | 280.51 | 288.63 | 279.22 | 285.10 | 1,053,035 | +1.29(+0.45%) |
Oct 07, 2019 | 280.66 | 287.77 | 280.66 | 283.81 | 487,615 | +0.88(+0.31%) |
Oct 04, 2019 | 281.66 | 284.04 | 278.00 | 282.93 | 512,900 | +2.21(+0.79%) |
Oct 03, 2019 | 274.35 | 281.70 | 272.27 | 280.72 | 736,496 | +6.59(+2.40%) |
Oct 02, 2019 | 275.31 | 277.86 | 272.26 | 274.13 | 614,439 | -2.34(-0.85%) |
Oct 01, 2019 | 277.27 | 279.41 | 273.40 | 276.47 | 589,671 | -0.93(-0.34%) |
Sep 30, 2019 | 275.84 | 280.05 | 272.02 | 277.40 | 565,032 | +3.94(+1.44%) |
Sep 27, 2019 | 280.45 | 282.81 | 271.37 | 273.46 | 770,500 | -7.85(-2.79%) |
Sep 26, 2019 | 287.70 | 287.70 | 277.86 | 281.31 | 861,824 | -5.34(-1.86%) |
Sep 25, 2019 | 290.21 | 291.90 | 286.33 | 286.65 | 472,553 | -3.06(-1.06%) |
Sep 24, 2019 | 295.02 | 296.00 | 287.61 | 289.71 | 672,044 | -4.99(-1.69%) |
Sep 23, 2019 | 297.36 | 299.98 | 293.03 | 294.70 | 661,415 | -1.17(-0.40%) |
Sep 20, 2019 | 288.75 | 297.64 | 286.68 | 295.87 | 1,701,700 | +9.72(+3.40%) |
Sep 19, 2019 | 284.66 | 287.95 | 284.66 | 286.15 | 421,070 | +1.09(+0.38%) |
Sep 18, 2019 | 288.55 | 288.55 | 281.40 | 285.06 | 562,337 | -3.06(-1.06%) |
Sep 17, 2019 | 284.77 | 288.89 | 283.65 | 288.12 | 608,029 | +2.23(+0.78%) |
Sep 16, 2019 | 280.50 | 287.28 | 280.50 | 285.89 | 476,024 | +4.27(+1.52%) |
Sep 13, 2019 | 283.84 | 287.00 | 279.47 | 281.62 | 617,100 | -2.56(-0.90%) |
Sep 12, 2019 | 284.64 | 288.88 | 281.01 | 284.18 | 539,765 | +0.85(+0.30%) |
Sep 11, 2019 | 284.00 | 287.48 | 282.55 | 283.33 | 517,552 | -0.39(-0.14%) |
Sep 10, 2019 | 279.03 | 285.05 | 271.57 | 283.72 | 1,159,789 | +4.72(+1.69%) |
Sep 09, 2019 | 291.53 | 291.93 | 278.72 | 279.00 | 927,494 | -13.00(-4.45%) |
Sep 06, 2019 | 290.45 | 293.20 | 287.67 | 292.00 | 570,000 | +2.63(+0.91%) |
Sep 05, 2019 | 287.94 | 293.64 | 287.94 | 289.37 | 494,061 | +2.87(+1.00%) |
Sep 04, 2019 | 288.21 | 288.99 | 282.31 | 286.50 | 628,639 | +1.38(+0.48%) |
Sep 03, 2019 | 289.20 | 290.39 | 281.25 | 285.12 | 565,983 | -4.93(-1.70%) |
Aug 30, 2019 | 292.02 | 293.46 | 287.25 | 290.05 | 604,500 | -0.52(-0.18%) |
Aug 29, 2019 | 289.79 | 292.70 | 287.09 | 290.57 | 509,262 | +2.93(+1.02%) |
Aug 28, 2019 | 280.04 | 290.29 | 279.39 | 287.64 | 713,580 | +6.23(+2.21%) |
Aug 27, 2019 | 285.87 | 291.13 | 281.11 | 281.41 | 801,499 | -3.32(-1.17%) |
Aug 26, 2019 | 288.24 | 290.37 | 283.49 | 284.73 | 527,539 | -2.12(-0.74%) |
Aug 23, 2019 | 293.96 | 296.26 | 285.55 | 286.85 | 815,800 | -8.17(-2.77%) |
Aug 22, 2019 | 297.50 | 298.95 | 291.61 | 295.02 | 441,442 | -2.76(-0.93%) |
Aug 21, 2019 | 297.98 | 300.51 | 295.02 | 297.78 | 451,662 | +1.75(+0.59%) |
Aug 20, 2019 | 299.21 | 301.00 | 294.99 | 296.03 | 571,450 | -2.35(-0.79%) |
Aug 19, 2019 | 299.34 | 300.82 | 296.80 | 298.38 | 781,239 | +1.53(+0.52%) |
Aug 16, 2019 | 295.32 | 297.35 | 290.72 | 296.85 | 742,500 | +3.74(+1.28%) |
Aug 15, 2019 | 295.37 | 296.91 | 290.47 | 293.11 | 570,330 | -0.42(-0.14%) |
Aug 14, 2019 | 301.83 | 304.30 | 292.42 | 293.53 | 676,402 | -11.33(-3.72%) |
Aug 13, 2019 | 298.13 | 307.67 | 296.94 | 304.86 | 618,795 | +8.99(+3.04%) |
Aug 12, 2019 | 298.64 | 305.10 | 295.61 | 295.87 | 543,028 | -9.02(-2.96%) |
Aug 09, 2019 | 308.84 | 310.18 | 299.98 | 304.89 | 537,100 | -4.98(-1.61%) |
Aug 08, 2019 | 303.12 | 310.08 | 303.12 | 309.87 | 694,018 | +7.65(+2.53%) |
Aug 07, 2019 | 297.66 | 304.61 | 294.01 | 302.22 | 811,605 | +1.96(+0.65%) |
Aug 06, 2019 | 304.48 | 306.00 | 293.40 | 300.26 | 1,188,232 | +0.69(+0.23%) |
Aug 05, 2019 | 302.15 | 304.00 | 296.52 | 299.57 | 845,256 | -5.67(-1.86%) |
Aug 02, 2019 | 308.95 | 311.11 | 303.06 | 305.24 | 506,400 | -4.19(-1.35%) |