Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 582.22 | 582.61 | 575.56 | 576.63 | 0 | -4.98(-0.86%) |
Oct 30, 2019 | 580.74 | 582.28 | 578.31 | 581.61 | 0 | -0.21(-0.04%) |
Oct 29, 2019 | 584.12 | 584.12 | 580.47 | 581.82 | 0 | -1.86(-0.32%) |
Oct 28, 2019 | 582.96 | 585.25 | 581.24 | 583.68 | 0 | -0.13(-0.02%) |
Oct 25, 2019 | 582.88 | 583.81 | 580.03 | 583.81 | 0 | +1.44(+0.25%) |
Oct 24, 2019 | 577.96 | 582.50 | 577.96 | 582.37 | 0 | +6.40(+1.11%) |
Oct 23, 2019 | 573.77 | 577.10 | 573.15 | 575.97 | 0 | -0.44(-0.08%) |
Oct 22, 2019 | 576.02 | 576.90 | 573.65 | 576.41 | 0 | +0.49(+0.09%) |
Oct 21, 2019 | 573.42 | 576.60 | 572.88 | 575.92 | 0 | +3.20(+0.56%) |
Oct 18, 2019 | 575.37 | 575.82 | 571.63 | 572.72 | 0 | -3.55(-0.62%) |
Oct 17, 2019 | 575.52 | 579.88 | 575.28 | 576.27 | 0 | -0.59(-0.10%) |
Oct 16, 2019 | 579.47 | 581.59 | 576.71 | 576.86 | 0 | -3.01(-0.52%) |
Oct 15, 2019 | 579.25 | 581.07 | 576.29 | 579.87 | 0 | +4.66(+0.81%) |
Oct 14, 2019 | 574.65 | 575.96 | 571.75 | 575.21 | 0 | -2.21(-0.38%) |
Oct 11, 2019 | 569.59 | 577.42 | 568.83 | 577.42 | 0 | +9.05(+1.59%) |
Oct 10, 2019 | 566.46 | 569.05 | 559.74 | 568.37 | 0 | +2.62(+0.46%) |
Oct 09, 2019 | 562.88 | 567.61 | 561.48 | 565.75 | 0 | +3.03(+0.54%) |
Oct 08, 2019 | 570.16 | 570.77 | 562.72 | 562.72 | 0 | -6.88(-1.21%) |
Oct 07, 2019 | 564.18 | 569.91 | 563.78 | 569.60 | 0 | +5.01(+0.89%) |
Oct 04, 2019 | 560.66 | 564.59 | 559.12 | 564.59 | 0 | +6.09(+1.09%) |
Oct 03, 2019 | 556.88 | 560.48 | 553.85 | 558.50 | 0 | +0.49(+0.09%) |
Oct 02, 2019 | 573.10 | 573.10 | 558.01 | 558.01 | 0 | -15.88(-2.77%) |
Oct 01, 2019 | 582.65 | 584.29 | 573.40 | 573.89 | 0 | -6.34(-1.09%) |
Sep 30, 2019 | 577.12 | 580.49 | 576.51 | 580.23 | 0 | +1.92(+0.33%) |
Sep 27, 2019 | 577.86 | 580.04 | 576.90 | 578.31 | 0 | +0.59(+0.10%) |
Sep 26, 2019 | 573.18 | 579.14 | 572.92 | 577.72 | 0 | +4.30(+0.75%) |
Sep 25, 2019 | 572.07 | 573.42 | 567.33 | 573.42 | 0 | -1.42(-0.25%) |
Sep 24, 2019 | 575.41 | 576.65 | 574.77 | 574.84 | 0 | +0.17(+0.03%) |
Sep 23, 2019 | 575.96 | 576.94 | 572.00 | 574.67 | 0 | -2.77(-0.48%) |
Sep 20, 2019 | 579.16 | 580.52 | 577.41 | 577.44 | 0 | -1.64(-0.28%) |
Sep 19, 2019 | 575.47 | 579.51 | 575.47 | 579.08 | 0 | +2.39(+0.41%) |
Sep 18, 2019 | 574.53 | 578.19 | 574.22 | 576.69 | 0 | +1.76(+0.31%) |
Sep 17, 2019 | 573.22 | 575.46 | 572.43 | 574.93 | 0 | +1.47(+0.26%) |
Sep 16, 2019 | 575.03 | 575.56 | 572.78 | 573.46 | 0 | -3.37(-0.58%) |
Sep 13, 2019 | 574.36 | 577.68 | 573.54 | 576.83 | 0 | +3.66(+0.64%) |
Sep 11, 2019 | 573.17 | 573.17 | 573.17 | 573.17 | 0 | +4.68(+0.82%) |
Sep 10, 2019 | 569.06 | 569.28 | 566.18 | 568.49 | 0 | +0.36(+0.06%) |
Sep 09, 2019 | 570.59 | 570.70 | 567.14 | 568.13 | 0 | -1.71(-0.30%) |
Sep 06, 2019 | 568.52 | 570.39 | 567.73 | 569.84 | 0 | +0.74(+0.13%) |
Sep 05, 2019 | 567.48 | 569.10 | 566.06 | 569.10 | 0 | +5.64(+1.00%) |
Sep 04, 2019 | 563.17 | 564.96 | 561.48 | 563.46 | 0 | +4.45(+0.80%) |
Sep 03, 2019 | 558.73 | 559.78 | 556.48 | 559.01 | 0 | -0.70(-0.13%) |
Sep 02, 2019 | 559.25 | 561.97 | 559.15 | 559.71 | 0 | +1.36(+0.24%) |
Aug 30, 2019 | 555.26 | 559.50 | 555.15 | 558.35 | 0 | +4.07(+0.73%) |
Aug 29, 2019 | 547.62 | 555.87 | 547.23 | 554.28 | 0 | +5.90(+1.08%) |
Aug 28, 2019 | 545.69 | 548.93 | 543.57 | 548.38 | 0 | +1.10(+0.20%) |
Aug 27, 2019 | 542.13 | 547.54 | 540.98 | 547.28 | 0 | +3.96(+0.73%) |
Aug 26, 2019 | 539.58 | 545.33 | 538.74 | 543.32 | 0 | +1.23(+0.23%) |
Aug 23, 2019 | 549.27 | 550.23 | 542.09 | 542.09 | 0 | -4.81(-0.88%) |
Aug 22, 2019 | 548.61 | 550.95 | 545.82 | 546.90 | 0 | -3.52(-0.64%) |
Aug 21, 2019 | 545.95 | 551.09 | 545.95 | 550.42 | 0 | +5.19(+0.95%) |
Aug 20, 2019 | 547.38 | 550.03 | 544.22 | 545.23 | 0 | -2.68(-0.49%) |
Aug 19, 2019 | 546.32 | 548.58 | 544.58 | 547.91 | 0 | +5.97(+1.10%) |
Aug 16, 2019 | 536.75 | 542.26 | 536.40 | 541.94 | 0 | +7.10(+1.33%) |
Aug 15, 2019 | 537.37 | 537.90 | 528.68 | 534.84 | 0 | -1.82(-0.34%) |
Aug 14, 2019 | 546.89 | 546.89 | 533.54 | 536.66 | 0 | -17.66(-3.19%) |
Aug 02, 2019 | 560.52 | 554.32 | 554.32 | 554.32 | 0 | -18.14(-3.17%) |