Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 334.78 | 336.78 | 332.42 | 333.68 | 1,029,118 | -1.74(-0.52%) |
Oct 30, 2019 | 330.61 | 335.72 | 329.06 | 335.41 | 1,202,138 | +6.68(+2.03%) |
Oct 29, 2019 | 329.22 | 332.41 | 327.80 | 328.74 | 1,465,768 | -0.65(-0.20%) |
Oct 28, 2019 | 328.99 | 332.59 | 327.87 | 329.39 | 1,492,256 | +0.98(+0.30%) |
Oct 25, 2019 | 331.64 | 332.09 | 327.35 | 328.41 | 1,324,620 | -3.55(-1.07%) |
Oct 24, 2019 | 331.09 | 334.37 | 329.53 | 331.96 | 1,283,742 | +1.46(+0.44%) |
Oct 23, 2019 | 331.11 | 332.18 | 326.63 | 330.50 | 1,455,827 | -0.52(-0.16%) |
Oct 22, 2019 | 321.56 | 334.40 | 321.56 | 331.02 | 2,929,578 | -0.33(-0.10%) |
Oct 21, 2019 | 331.31 | 332.98 | 330.18 | 331.35 | 1,324,305 | +1.39(+0.42%) |
Oct 18, 2019 | 333.71 | 334.59 | 325.99 | 329.96 | 2,185,047 | -4.06(-1.21%) |
Oct 17, 2019 | 339.76 | 340.35 | 333.33 | 334.01 | 1,134,669 | -5.12(-1.51%) |
Oct 16, 2019 | 338.74 | 340.50 | 336.82 | 339.13 | 965,159 | +0.08(+0.02%) |
Oct 15, 2019 | 339.89 | 341.67 | 338.45 | 339.06 | 960,876 | +0.12(+0.04%) |
Oct 14, 2019 | 339.07 | 341.38 | 337.85 | 338.93 | 703,792 | +1.01(+0.30%) |
Oct 11, 2019 | 345.29 | 346.12 | 337.73 | 337.92 | 1,500,611 | -4.79(-1.40%) |
Oct 10, 2019 | 340.15 | 344.15 | 339.45 | 342.71 | 790,727 | +2.01(+0.59%) |
Oct 09, 2019 | 340.90 | 342.23 | 338.83 | 340.70 | 804,404 | +2.20(+0.65%) |
Oct 08, 2019 | 337.56 | 341.76 | 335.99 | 338.50 | 1,130,505 | -1.47(-0.43%) |
Oct 07, 2019 | 341.06 | 342.54 | 339.00 | 339.97 | 975,734 | -1.04(-0.30%) |
Oct 04, 2019 | 336.81 | 341.26 | 336.17 | 341.00 | 871,377 | +4.33(+1.29%) |
Oct 03, 2019 | 335.62 | 337.67 | 331.60 | 336.67 | 1,048,502 | +1.68(+0.50%) |
Oct 02, 2019 | 339.05 | 339.33 | 331.36 | 334.99 | 1,991,069 | -5.34(-1.57%) |
Oct 01, 2019 | 346.74 | 347.67 | 340.06 | 340.33 | 1,400,191 | -5.20(-1.50%) |
Sep 30, 2019 | 344.94 | 348.86 | 344.08 | 345.53 | 1,460,536 | +1.94(+0.56%) |
Sep 27, 2019 | 350.74 | 350.75 | 342.31 | 343.59 | 848,687 | -4.47(-1.29%) |
Sep 26, 2019 | 346.58 | 349.59 | 344.53 | 348.06 | 994,536 | +2.21(+0.64%) |
Sep 25, 2019 | 345.99 | 346.27 | 343.45 | 345.86 | 1,509,169 | -1.20(-0.35%) |
Sep 24, 2019 | 345.48 | 348.13 | 343.01 | 347.06 | 1,340,748 | +3.65(+1.06%) |
Sep 23, 2019 | 343.77 | 345.53 | 342.03 | 343.41 | 1,304,359 | -0.51(-0.15%) |
Sep 20, 2019 | 349.45 | 350.30 | 343.75 | 343.93 | 2,407,096 | -4.59(-1.32%) |
Sep 19, 2019 | 351.80 | 353.01 | 348.16 | 348.52 | 1,181,677 | -3.20(-0.91%) |
Sep 18, 2019 | 349.71 | 351.88 | 346.85 | 351.71 | 885,604 | +2.71(+0.78%) |
Sep 17, 2019 | 347.67 | 354.30 | 344.09 | 349.00 | 1,104,339 | +1.17(+0.34%) |
Sep 16, 2019 | 344.50 | 349.55 | 342.72 | 347.83 | 1,907,413 | +6.91(+2.03%) |
Sep 13, 2019 | 343.50 | 343.50 | 339.81 | 340.92 | 1,014,405 | -1.57(-0.46%) |
Sep 12, 2019 | 340.60 | 344.16 | 339.51 | 342.49 | 965,349 | +4.50(+1.33%) |
Sep 11, 2019 | 337.68 | 341.76 | 336.67 | 337.99 | 1,270,225 | +0.20(+0.06%) |
Sep 10, 2019 | 334.22 | 337.79 | 328.17 | 337.79 | 1,465,171 | +0.98(+0.29%) |
Sep 09, 2019 | 343.66 | 343.96 | 336.65 | 336.81 | 1,294,760 | -5.62(-1.64%) |
Sep 06, 2019 | 343.07 | 344.10 | 341.77 | 342.43 | 791,340 | +1.25(+0.37%) |
Sep 05, 2019 | 345.90 | 348.51 | 341.03 | 341.18 | 1,062,878 | -3.48(-1.01%) |
Sep 04, 2019 | 341.85 | 345.21 | 341.85 | 344.66 | 894,267 | +3.89(+1.14%) |
Sep 03, 2019 | 337.50 | 341.21 | 336.43 | 340.77 | 1,006,580 | +0.51(+0.15%) |
Aug 30, 2019 | 339.50 | 340.82 | 337.96 | 340.26 | 858,959 | +1.67(+0.49%) |
Aug 29, 2019 | 338.68 | 339.78 | 335.40 | 338.59 | 1,207,479 | +3.05(+0.91%) |
Aug 28, 2019 | 333.85 | 337.33 | 331.85 | 335.55 | 931,612 | +0.86(+0.26%) |
Aug 27, 2019 | 336.23 | 336.64 | 332.27 | 334.68 | 863,250 | -0.29(-0.09%) |
Aug 26, 2019 | 333.83 | 335.19 | 330.73 | 334.97 | 781,376 | +3.02(+0.91%) |
Aug 23, 2019 | 339.34 | 340.80 | 329.95 | 331.95 | 1,581,685 | -7.92(-2.33%) |
Aug 22, 2019 | 337.33 | 340.55 | 335.33 | 339.87 | 843,103 | +2.54(+0.75%) |
Aug 21, 2019 | 338.22 | 338.46 | 334.07 | 337.33 | 898,630 | +1.10(+0.33%) |
Aug 20, 2019 | 335.13 | 338.30 | 334.25 | 336.23 | 1,045,238 | +1.13(+0.34%) |
Aug 19, 2019 | 334.47 | 336.17 | 333.39 | 335.11 | 908,199 | +3.06(+0.92%) |
Aug 16, 2019 | 331.26 | 333.23 | 328.85 | 332.05 | 932,480 | +3.12(+0.95%) |
Aug 15, 2019 | 325.14 | 329.91 | 323.39 | 328.93 | 1,211,331 | +3.98(+1.23%) |
Aug 14, 2019 | 331.17 | 331.17 | 323.56 | 324.95 | 1,667,901 | -7.29(-2.20%) |
Aug 13, 2019 | 332.92 | 336.02 | 330.53 | 332.24 | 1,204,502 | +0.19(+0.06%) |
Aug 12, 2019 | 330.29 | 332.98 | 329.06 | 332.05 | 707,701 | -0.01(-0.00%) |
Aug 09, 2019 | 331.26 | 334.13 | 328.82 | 332.06 | 989,929 | -0.14(-0.04%) |
Aug 08, 2019 | 325.89 | 333.28 | 325.89 | 332.20 | 1,346,395 | +6.93(+2.13%) |
Aug 07, 2019 | 320.62 | 326.70 | 318.86 | 325.27 | 1,411,200 | +2.22(+0.69%) |
Aug 06, 2019 | 318.20 | 323.15 | 316.05 | 323.05 | 1,277,128 | +7.35(+2.33%) |
Aug 05, 2019 | 314.04 | 318.05 | 311.77 | 315.69 | 1,661,762 | -3.06(-0.96%) |
Aug 02, 2019 | 320.71 | 320.87 | 316.63 | 318.76 | 949,397 | -1.04(-0.33%) |