Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 264.00 | 268.88 | 262.78 | 267.62 | 6,820,824 | +4.54(+1.73%) |
Sep 27, 2019 | 266.17 | 267.44 | 260.39 | 263.08 | 7,367,400 | -0.23(-0.09%) |
Sep 26, 2019 | 266.42 | 268.05 | 260.20 | 263.31 | 7,695,615 | -1.49(-0.56%) |
Sep 25, 2019 | 255.71 | 266.60 | 253.70 | 264.80 | 11,842,655 | +10.85(+4.27%) |
Sep 24, 2019 | 262.50 | 265.00 | 252.28 | 253.95 | 16,388,244 | -11.97(-4.50%) |
Sep 23, 2019 | 268.35 | 273.39 | 261.89 | 265.92 | 13,605,806 | -4.83(-1.78%) |
Sep 20, 2019 | 280.26 | 282.50 | 266.00 | 270.75 | 23,954,100 | -15.85(-5.53%) |
Sep 19, 2019 | 291.56 | 293.81 | 283.40 | 286.60 | 8,542,533 | -4.96(-1.70%) |
Sep 18, 2019 | 294.99 | 296.05 | 287.45 | 291.56 | 7,840,812 | -7.04(-2.36%) |
Sep 17, 2019 | 294.50 | 299.15 | 291.79 | 298.60 | 4,816,287 | +4.31(+1.46%) |
Sep 16, 2019 | 294.23 | 297.43 | 289.78 | 294.29 | 5,307,147 | +0.14(+0.05%) |
Sep 13, 2019 | 290.61 | 296.62 | 290.04 | 294.15 | 6,583,100 | +5.29(+1.83%) |
Sep 12, 2019 | 288.10 | 292.73 | 286.60 | 288.86 | 5,009,265 | +0.59(+0.20%) |
Sep 11, 2019 | 285.70 | 292.65 | 284.61 | 288.27 | 7,393,515 | +0.28(+0.10%) |
Sep 10, 2019 | 291.16 | 297.17 | 282.66 | 287.99 | 12,319,210 | -6.35(-2.16%) |
Sep 09, 2019 | 294.81 | 301.55 | 290.60 | 294.34 | 8,231,698 | +4.17(+1.44%) |
Sep 06, 2019 | 293.35 | 293.35 | 287.03 | 290.17 | 5,166,500 | -3.08(-1.05%) |
Sep 05, 2019 | 285.32 | 293.97 | 282.79 | 293.25 | 8,969,905 | +1.73(+0.59%) |
Sep 04, 2019 | 291.25 | 292.38 | 286.51 | 291.52 | 4,652,991 | +2.23(+0.77%) |
Sep 03, 2019 | 290.82 | 293.90 | 288.06 | 289.29 | 3,683,220 | -4.46(-1.52%) |
Aug 30, 2019 | 298.78 | 298.94 | 290.85 | 293.75 | 4,447,900 | -3.03(-1.02%) |
Aug 29, 2019 | 295.00 | 299.93 | 294.99 | 296.78 | 4,390,131 | +5.01(+1.72%) |
Aug 28, 2019 | 289.47 | 292.82 | 287.75 | 291.77 | 3,955,993 | +0.74(+0.25%) |
Aug 27, 2019 | 294.54 | 296.77 | 287.20 | 291.03 | 6,312,440 | -3.95(-1.34%) |
Aug 26, 2019 | 295.24 | 296.95 | 292.50 | 294.98 | 4,696,548 | +3.54(+1.21%) |
Aug 23, 2019 | 295.00 | 299.01 | 290.32 | 291.44 | 6,331,100 | -5.49(-1.85%) |
Aug 22, 2019 | 298.65 | 300.33 | 293.15 | 296.93 | 4,976,139 | -0.88(-0.30%) |
Aug 21, 2019 | 301.61 | 302.88 | 296.20 | 297.81 | 5,686,822 | -1.18(-0.39%) |
Aug 20, 2019 | 304.57 | 305.00 | 297.68 | 298.99 | 7,350,699 | -10.39(-3.36%) |
Aug 19, 2019 | 306.25 | 311.75 | 304.75 | 309.38 | 4,948,309 | +6.58(+2.17%) |
Aug 16, 2019 | 298.86 | 303.55 | 296.27 | 302.80 | 7,090,700 | +6.50(+2.19%) |
Aug 15, 2019 | 299.50 | 300.63 | 288.00 | 296.30 | 9,681,681 | -2.81(-0.94%) |
Aug 14, 2019 | 308.01 | 308.41 | 298.01 | 299.11 | 7,345,277 | -13.17(-4.22%) |
Aug 13, 2019 | 309.77 | 316.43 | 308.16 | 312.28 | 5,337,714 | +1.45(+0.47%) |
Aug 12, 2019 | 305.46 | 312.89 | 303.24 | 310.83 | 6,527,848 | +1.90(+0.62%) |
Aug 09, 2019 | 313.74 | 316.64 | 305.68 | 308.93 | 5,349,000 | -6.97(-2.21%) |
Aug 08, 2019 | 311.03 | 316.36 | 306.63 | 315.90 | 5,903,932 | +11.61(+3.82%) |
Aug 07, 2019 | 302.56 | 305.00 | 296.81 | 304.29 | 9,319,943 | -5.81(-1.87%) |
Aug 06, 2019 | 310.58 | 311.88 | 305.30 | 310.10 | 6,172,538 | +2.47(+0.80%) |
Aug 05, 2019 | 310.96 | 313.42 | 304.68 | 307.63 | 8,675,795 | -11.20(-3.51%) |
Aug 02, 2019 | 317.49 | 319.41 | 311.80 | 318.83 | 6,280,300 | -0.67(-0.21%) |
Aug 01, 2019 | 324.25 | 328.58 | 318.73 | 319.50 | 6,558,814 | -3.49(-1.08%) |
Jul 31, 2019 | 325.16 | 331.77 | 318.53 | 322.99 | 6,257,836 | -2.94(-0.90%) |
Jul 30, 2019 | 329.20 | 329.65 | 323.23 | 325.93 | 6,027,359 | -6.77(-2.03%) |
Jul 29, 2019 | 335.98 | 336.40 | 328.77 | 332.70 | 5,781,408 | -3.08(-0.92%) |
Jul 26, 2019 | 328.79 | 336.00 | 327.50 | 335.78 | 10,847,400 | +9.32(+2.85%) |
Jul 25, 2019 | 318.86 | 327.69 | 316.30 | 326.46 | 10,793,129 | +8.52(+2.68%) |
Jul 24, 2019 | 310.51 | 319.99 | 307.25 | 317.94 | 11,959,549 | +10.64(+3.46%) |
Jul 23, 2019 | 311.44 | 313.50 | 306.00 | 307.30 | 9,164,502 | -3.32(-1.07%) |
Jul 22, 2019 | 312.00 | 314.54 | 305.81 | 310.62 | 17,719,544 | -4.48(-1.42%) |
Jul 19, 2019 | 323.40 | 325.85 | 314.23 | 315.10 | 16,302,400 | -10.11(-3.11%) |
Jul 18, 2019 | 323.76 | 329.85 | 320.30 | 325.21 | 31,300,952 | -37.23(-10.27%) |
Jul 17, 2019 | 366.25 | 366.50 | 361.75 | 362.44 | 13,519,348 | -3.55(-0.97%) |
Jul 16, 2019 | 370.09 | 371.34 | 364.92 | 365.99 | 5,857,146 | -0.61(-0.17%) |
Jul 15, 2019 | 372.94 | 373.68 | 362.30 | 366.60 | 7,938,931 | -6.65(-1.78%) |
Jul 12, 2019 | 378.68 | 379.74 | 372.79 | 373.25 | 6,636,900 | -6.25(-1.65%) |
Jul 11, 2019 | 381.10 | 384.54 | 378.80 | 379.50 | 4,334,703 | -1.50(-0.39%) |
Jul 10, 2019 | 382.77 | 384.34 | 377.40 | 381.00 | 5,876,656 | +1.07(+0.28%) |
Jul 09, 2019 | 379.06 | 384.76 | 377.50 | 379.93 | 6,929,958 | +3.77(+1.00%) |
Jul 08, 2019 | 378.19 | 378.25 | 375.36 | 376.16 | 3,111,770 | -4.39(-1.15%) |
Jul 05, 2019 | 378.29 | 381.40 | 375.56 | 380.55 | 3,732,100 | -1.17(-0.31%) |
Jul 03, 2019 | 376.69 | 381.99 | 375.84 | 381.72 | 3,799,000 | +6.29(+1.68%) |
Jul 02, 2019 | 374.89 | 376.00 | 370.31 | 375.43 | 3,627,780 | +1.41(+0.38%) |