Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 313.81 | 316.92 | 311.36 | 314.85 | 458,540 | +2.68(+0.86%) |
Sep 27, 2019 | 321.33 | 323.99 | 308.95 | 312.16 | 316,010 | -7.01(-2.20%) |
Sep 26, 2019 | 320.99 | 323.80 | 317.57 | 319.17 | 282,624 | -1.45(-0.45%) |
Sep 25, 2019 | 323.20 | 325.10 | 314.86 | 320.62 | 333,442 | -2.49(-0.77%) |
Sep 24, 2019 | 323.92 | 326.30 | 319.81 | 323.11 | 730,008 | +0.53(+0.16%) |
Sep 23, 2019 | 327.40 | 328.05 | 320.81 | 322.58 | 755,212 | -2.53(-0.78%) |
Sep 20, 2019 | 330.26 | 334.25 | 323.07 | 325.11 | 1,186,964 | -4.39(-1.33%) |
Sep 19, 2019 | 330.71 | 334.14 | 327.70 | 329.51 | 455,879 | -1.20(-0.36%) |
Sep 18, 2019 | 330.54 | 334.84 | 326.36 | 330.71 | 478,477 | +1.46(+0.44%) |
Sep 17, 2019 | 323.50 | 334.70 | 323.50 | 329.25 | 488,594 | +7.81(+2.43%) |
Sep 16, 2019 | 315.34 | 324.64 | 313.27 | 321.43 | 336,303 | +3.90(+1.23%) |
Sep 13, 2019 | 331.26 | 335.00 | 316.53 | 317.53 | 449,363 | -14.28(-4.30%) |
Sep 12, 2019 | 331.39 | 338.23 | 323.47 | 331.80 | 326,307 | +3.57(+1.09%) |
Sep 11, 2019 | 329.01 | 340.24 | 323.83 | 328.24 | 572,258 | -0.61(-0.18%) |
Sep 10, 2019 | 353.68 | 353.68 | 324.56 | 328.84 | 1,170,669 | -26.56(-7.47%) |
Sep 09, 2019 | 403.09 | 403.47 | 354.24 | 355.40 | 815,482 | -47.79(-11.85%) |
Sep 06, 2019 | 397.83 | 405.17 | 394.11 | 403.19 | 290,109 | +7.15(+1.81%) |
Sep 05, 2019 | 395.57 | 398.96 | 392.24 | 396.04 | 266,355 | +3.22(+0.82%) |
Sep 04, 2019 | 388.84 | 393.18 | 385.65 | 392.82 | 223,516 | +6.25(+1.62%) |
Sep 03, 2019 | 383.48 | 392.17 | 382.82 | 386.57 | 300,574 | +4.32(+1.13%) |
Aug 30, 2019 | 380.51 | 383.74 | 376.99 | 382.26 | 283,452 | +5.16(+1.37%) |
Aug 29, 2019 | 392.40 | 392.40 | 369.73 | 377.09 | 515,388 | -11.74(-3.02%) |
Aug 28, 2019 | 390.49 | 392.58 | 385.50 | 388.83 | 296,945 | -1.17(-0.30%) |
Aug 27, 2019 | 382.25 | 390.74 | 382.15 | 390.00 | 366,293 | +10.16(+2.68%) |
Aug 26, 2019 | 374.00 | 381.75 | 373.97 | 379.84 | 235,024 | +6.24(+1.67%) |
Aug 23, 2019 | 377.39 | 382.14 | 371.51 | 373.60 | 314,034 | -3.77(-1.00%) |
Aug 22, 2019 | 373.20 | 379.66 | 371.45 | 377.37 | 256,537 | +3.18(+0.85%) |
Aug 21, 2019 | 362.27 | 374.46 | 360.29 | 374.19 | 364,110 | +13.36(+3.70%) |
Aug 20, 2019 | 354.27 | 361.99 | 351.01 | 360.83 | 249,262 | +6.17(+1.74%) |
Aug 19, 2019 | 354.05 | 355.75 | 348.01 | 354.65 | 176,987 | +2.60(+0.74%) |
Aug 16, 2019 | 353.76 | 354.64 | 347.61 | 352.06 | 250,270 | +1.05(+0.30%) |
Aug 15, 2019 | 344.10 | 352.34 | 343.94 | 351.01 | 181,480 | +8.13(+2.37%) |
Aug 14, 2019 | 349.73 | 354.39 | 342.49 | 342.88 | 287,752 | -9.96(-2.82%) |
Aug 13, 2019 | 349.25 | 353.63 | 346.54 | 352.84 | 275,078 | +3.62(+1.04%) |
Aug 12, 2019 | 346.26 | 354.01 | 343.92 | 349.22 | 267,790 | +1.07(+0.31%) |
Aug 09, 2019 | 339.22 | 349.36 | 338.93 | 348.16 | 148,539 | +9.41(+2.78%) |
Aug 08, 2019 | 336.02 | 338.90 | 331.04 | 338.75 | 354,484 | +3.31(+0.99%) |
Aug 07, 2019 | 328.26 | 338.32 | 325.23 | 335.44 | 242,711 | +3.92(+1.18%) |
Aug 06, 2019 | 330.23 | 333.37 | 328.60 | 331.51 | 320,248 | +3.73(+1.14%) |
Aug 05, 2019 | 324.30 | 334.05 | 320.49 | 327.79 | 403,972 | +0.81(+0.25%) |
Aug 02, 2019 | 327.33 | 329.40 | 324.90 | 326.98 | 454,931 | +0.32(+0.10%) |
Aug 01, 2019 | 325.70 | 328.92 | 322.49 | 326.66 | 332,140 | +3.13(+0.97%) |
Jul 31, 2019 | 322.53 | 329.75 | 322.53 | 323.53 | 219,486 | +0.95(+0.29%) |
Jul 30, 2019 | 322.49 | 327.06 | 320.98 | 322.58 | 272,550 | -0.82(-0.25%) |
Jul 29, 2019 | 332.82 | 332.82 | 323.14 | 323.40 | 472,445 | -10.60(-3.17%) |
Jul 26, 2019 | 332.07 | 334.69 | 330.23 | 334.00 | 503,998 | +3.78(+1.15%) |
Jul 25, 2019 | 320.98 | 331.33 | 319.70 | 330.21 | 599,746 | +9.36(+2.92%) |
Jul 24, 2019 | 340.59 | 342.58 | 317.74 | 320.86 | 1,149,377 | -32.21(-9.12%) |
Jul 23, 2019 | 358.00 | 358.00 | 350.83 | 353.07 | 314,256 | -2.56(-0.72%) |
Jul 22, 2019 | 353.99 | 357.50 | 351.81 | 355.63 | 269,851 | +3.31(+0.94%) |
Jul 19, 2019 | 358.99 | 358.99 | 351.67 | 352.32 | 258,874 | -5.54(-1.55%) |
Jul 18, 2019 | 353.56 | 358.42 | 351.75 | 357.86 | 275,848 | +4.58(+1.30%) |
Jul 17, 2019 | 349.46 | 354.16 | 347.76 | 353.28 | 264,867 | +4.72(+1.36%) |
Jul 16, 2019 | 347.10 | 349.72 | 346.20 | 348.56 | 320,875 | +2.23(+0.64%) |
Jul 15, 2019 | 345.51 | 347.28 | 342.59 | 346.33 | 287,546 | +2.41(+0.70%) |
Jul 12, 2019 | 341.78 | 344.92 | 339.89 | 343.92 | 259,812 | +3.60(+1.06%) |
Jul 11, 2019 | 335.32 | 342.00 | 334.79 | 340.32 | 307,860 | +4.93(+1.47%) |
Jul 10, 2019 | 330.17 | 337.96 | 330.17 | 335.40 | 379,629 | +6.24(+1.90%) |
Jul 09, 2019 | 327.25 | 330.42 | 323.10 | 329.16 | 337,238 | +1.34(+0.41%) |
Jul 08, 2019 | 328.26 | 330.80 | 324.79 | 327.81 | 344,000 | -0.38(-0.12%) |
Jul 05, 2019 | 325.67 | 330.45 | 321.59 | 328.20 | 231,789 | +3.26(+1.00%) |
Jul 03, 2019 | 319.54 | 326.23 | 317.91 | 324.93 | 282,834 | +7.31(+2.30%) |
Jul 02, 2019 | 310.55 | 318.72 | 307.58 | 317.63 | 369,809 | +7.98(+2.58%) |