Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 377.94 | 379.29 | 372.29 | 376.02 | 3,248,957 | -2.36(-0.62%) |
Sep 27, 2019 | 383.65 | 385.14 | 376.85 | 378.39 | 2,764,394 | -3.98(-1.04%) |
Sep 26, 2019 | 382.58 | 383.69 | 378.85 | 382.37 | 2,564,126 | +0.68(+0.18%) |
Sep 25, 2019 | 380.41 | 386.43 | 378.62 | 381.69 | 4,838,524 | +4.50(+1.19%) |
Sep 24, 2019 | 375.11 | 377.43 | 370.93 | 377.19 | 3,635,769 | +4.57(+1.23%) |
Sep 23, 2019 | 372.21 | 375.66 | 370.05 | 372.62 | 3,097,740 | -2.33(-0.62%) |
Sep 20, 2019 | 379.62 | 380.24 | 373.50 | 374.96 | 6,934,004 | -4.99(-1.31%) |
Sep 19, 2019 | 381.63 | 383.98 | 378.43 | 379.95 | 3,062,265 | -1.95(-0.51%) |
Sep 18, 2019 | 378.77 | 382.22 | 375.36 | 381.90 | 4,291,388 | +2.18(+0.58%) |
Sep 17, 2019 | 373.99 | 380.81 | 373.39 | 379.71 | 3,336,243 | +5.29(+1.41%) |
Sep 16, 2019 | 373.72 | 377.17 | 370.62 | 374.42 | 3,090,641 | -0.90(-0.24%) |
Sep 13, 2019 | 372.98 | 377.29 | 372.64 | 375.32 | 3,671,794 | +4.08(+1.10%) |
Sep 12, 2019 | 379.23 | 379.51 | 369.94 | 371.24 | 4,548,126 | -7.22(-1.91%) |
Sep 11, 2019 | 364.43 | 379.02 | 363.70 | 378.47 | 8,526,945 | +13.29(+3.64%) |
Sep 10, 2019 | 354.81 | 365.17 | 354.36 | 365.17 | 4,600,514 | +10.58(+2.99%) |
Sep 09, 2019 | 353.80 | 356.71 | 350.59 | 354.59 | 4,232,375 | -4.17(-1.16%) |
Sep 06, 2019 | 357.39 | 360.65 | 354.93 | 358.76 | 3,058,226 | +2.67(+0.75%) |
Sep 05, 2019 | 355.93 | 360.45 | 354.94 | 356.09 | 3,687,858 | +3.73(+1.06%) |
Sep 04, 2019 | 353.50 | 353.85 | 350.29 | 352.37 | 2,785,202 | +2.09(+0.60%) |
Sep 03, 2019 | 349.97 | 351.17 | 346.51 | 350.28 | 4,323,934 | -9.56(-2.66%) |
Aug 30, 2019 | 360.11 | 362.09 | 358.17 | 359.84 | 3,185,109 | +1.33(+0.37%) |
Aug 29, 2019 | 359.60 | 361.76 | 355.96 | 358.50 | 2,749,915 | +2.74(+0.77%) |
Aug 28, 2019 | 349.18 | 355.98 | 347.08 | 355.76 | 2,436,888 | +5.18(+1.48%) |
Aug 27, 2019 | 355.22 | 357.09 | 349.49 | 350.59 | 3,784,716 | -4.26(-1.20%) |
Aug 26, 2019 | 360.78 | 363.05 | 352.72 | 354.85 | 4,717,496 | +3.00(+0.85%) |
Aug 23, 2019 | 351.20 | 365.37 | 350.21 | 351.85 | 11,663,960 | +1.58(+0.45%) |
Aug 22, 2019 | 338.43 | 352.28 | 337.03 | 350.27 | 8,422,962 | +14.25(+4.24%) |
Aug 21, 2019 | 331.56 | 338.58 | 329.32 | 336.02 | 3,304,389 | +8.14(+2.48%) |
Aug 20, 2019 | 328.59 | 329.60 | 325.04 | 327.87 | 2,063,342 | -2.01(-0.61%) |
Aug 19, 2019 | 330.28 | 331.99 | 327.53 | 329.88 | 2,362,188 | +3.29(+1.01%) |
Aug 16, 2019 | 326.36 | 327.29 | 322.67 | 326.59 | 3,912,203 | +2.42(+0.75%) |
Aug 15, 2019 | 319.23 | 324.24 | 315.82 | 324.17 | 4,776,608 | +7.49(+2.37%) |
Aug 14, 2019 | 324.51 | 325.69 | 316.67 | 316.68 | 5,168,677 | -12.29(-3.74%) |
Aug 13, 2019 | 327.94 | 333.46 | 326.64 | 328.97 | 3,766,609 | -0.08(-0.02%) |
Aug 12, 2019 | 329.78 | 332.08 | 327.50 | 329.05 | 2,572,500 | -4.56(-1.37%) |
Aug 09, 2019 | 330.16 | 335.12 | 329.27 | 333.61 | 3,139,577 | +1.19(+0.36%) |
Aug 08, 2019 | 327.43 | 332.50 | 325.02 | 332.42 | 3,715,990 | +6.94(+2.13%) |
Aug 07, 2019 | 322.75 | 327.71 | 318.79 | 325.48 | 4,263,040 | -1.05(-0.32%) |
Aug 06, 2019 | 328.04 | 329.72 | 323.28 | 326.53 | 3,718,554 | +1.37(+0.42%) |
Aug 05, 2019 | 326.54 | 327.43 | 321.13 | 325.16 | 5,974,060 | -8.35(-2.50%) |
Aug 02, 2019 | 328.60 | 334.47 | 326.40 | 333.51 | 4,760,082 | +5.18(+1.58%) |
Aug 01, 2019 | 335.82 | 338.16 | 327.07 | 328.34 | 6,580,937 | -6.77(-2.02%) |
Jul 31, 2019 | 342.28 | 345.03 | 334.98 | 335.10 | 5,313,824 | -6.17(-1.81%) |
Jul 30, 2019 | 332.44 | 341.30 | 330.57 | 341.27 | 4,609,514 | +7.12(+2.13%) |
Jul 29, 2019 | 338.85 | 339.92 | 333.07 | 334.15 | 4,190,033 | -4.71(-1.39%) |
Jul 26, 2019 | 340.03 | 342.22 | 335.91 | 338.86 | 4,521,533 | -3.03(-0.89%) |
Jul 25, 2019 | 349.84 | 351.32 | 339.55 | 341.89 | 9,836,784 | -13.10(-3.69%) |
Jul 24, 2019 | 363.69 | 364.75 | 353.62 | 354.99 | 7,579,704 | -11.43(-3.12%) |
Jul 23, 2019 | 367.60 | 369.73 | 364.08 | 366.43 | 3,411,742 | -0.34(-0.09%) |
Jul 22, 2019 | 370.23 | 375.67 | 365.27 | 366.77 | 4,342,808 | -3.87(-1.04%) |
Jul 19, 2019 | 364.07 | 371.66 | 361.94 | 370.64 | 9,676,244 | +15.96(+4.50%) |
Jul 18, 2019 | 361.05 | 361.89 | 353.34 | 354.68 | 4,688,310 | -8.26(-2.28%) |
Jul 17, 2019 | 356.29 | 363.16 | 355.55 | 362.94 | 4,081,863 | +6.98(+1.96%) |
Jul 16, 2019 | 354.83 | 358.84 | 354.77 | 355.95 | 3,013,384 | +0.79(+0.22%) |
Jul 15, 2019 | 354.08 | 356.39 | 352.62 | 355.17 | 4,901,630 | -3.65(-1.02%) |
Jul 12, 2019 | 353.59 | 358.94 | 351.76 | 358.82 | 3,657,952 | +6.22(+1.76%) |
Jul 11, 2019 | 346.34 | 352.86 | 344.45 | 352.61 | 5,149,804 | +6.58(+1.90%) |
Jul 10, 2019 | 348.18 | 350.17 | 344.99 | 346.02 | 2,999,033 | -0.78(-0.22%) |
Jul 09, 2019 | 342.83 | 347.55 | 341.70 | 346.80 | 4,914,724 | +1.94(+0.56%) |
Jul 08, 2019 | 344.17 | 346.67 | 343.18 | 344.87 | 3,319,687 | -4.66(-1.33%) |
Jul 05, 2019 | 347.69 | 350.89 | 345.17 | 349.52 | 3,266,275 | +1.37(+0.39%) |
Jul 03, 2019 | 348.19 | 348.53 | 345.99 | 348.16 | 2,204,158 | +0.31(+0.09%) |
Jul 02, 2019 | 349.30 | 350.43 | 346.41 | 347.85 | 3,844,095 | -2.26(-0.65%) |