Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 398.28 | 400.49 | 396.94 | 397.51 | 406,806 | -0.44(-0.11%) |
Sep 27, 2019 | 400.13 | 400.97 | 393.33 | 397.95 | 604,482 | +0.12(+0.03%) |
Sep 26, 2019 | 396.69 | 398.91 | 394.40 | 397.83 | 579,959 | +0.72(+0.18%) |
Sep 25, 2019 | 394.26 | 397.44 | 390.08 | 397.11 | 674,278 | +2.74(+0.69%) |
Sep 24, 2019 | 400.60 | 401.37 | 391.71 | 394.37 | 884,600 | -3.64(-0.91%) |
Sep 23, 2019 | 393.32 | 399.69 | 392.71 | 398.01 | 743,428 | +1.62(+0.41%) |
Sep 20, 2019 | 397.98 | 398.84 | 394.10 | 396.40 | 1,383,852 | +0.37(+0.09%) |
Sep 19, 2019 | 395.65 | 400.46 | 394.35 | 396.03 | 584,153 | +0.73(+0.18%) |
Sep 18, 2019 | 394.76 | 396.90 | 391.53 | 395.30 | 723,634 | +3.55(+0.91%) |
Sep 17, 2019 | 389.76 | 392.07 | 387.75 | 391.75 | 760,009 | +3.10(+0.80%) |
Sep 16, 2019 | 391.74 | 394.83 | 385.75 | 388.65 | 781,834 | -6.47(-1.64%) |
Sep 13, 2019 | 390.83 | 396.75 | 389.87 | 395.12 | 657,397 | +7.32(+1.89%) |
Sep 12, 2019 | 386.16 | 390.03 | 382.44 | 387.80 | 675,102 | +1.71(+0.44%) |
Sep 11, 2019 | 382.91 | 387.25 | 378.08 | 386.08 | 678,326 | +4.00(+1.05%) |
Sep 10, 2019 | 385.35 | 387.22 | 375.92 | 382.08 | 823,764 | -2.24(-0.58%) |
Sep 09, 2019 | 380.85 | 386.12 | 378.98 | 384.32 | 812,404 | +6.26(+1.66%) |
Sep 06, 2019 | 378.99 | 380.11 | 375.69 | 378.06 | 523,765 | -0.79(-0.21%) |
Sep 05, 2019 | 376.26 | 383.54 | 375.38 | 378.85 | 996,434 | +8.10(+2.18%) |
Sep 04, 2019 | 371.32 | 373.45 | 367.61 | 370.75 | 588,582 | +2.78(+0.76%) |
Sep 03, 2019 | 372.54 | 372.54 | 365.20 | 367.97 | 610,549 | -5.96(-1.59%) |
Aug 30, 2019 | 376.06 | 376.84 | 372.49 | 373.93 | 526,825 | +0.46(+0.12%) |
Aug 29, 2019 | 370.78 | 375.94 | 369.00 | 373.47 | 790,696 | +7.26(+1.98%) |
Aug 28, 2019 | 361.06 | 366.33 | 359.62 | 366.22 | 667,495 | +2.95(+0.81%) |
Aug 27, 2019 | 359.85 | 363.62 | 358.62 | 363.27 | 1,207,823 | +4.46(+1.24%) |
Aug 26, 2019 | 364.31 | 364.48 | 357.10 | 358.81 | 917,973 | -1.57(-0.44%) |
Aug 23, 2019 | 368.96 | 370.76 | 358.46 | 360.38 | 964,264 | -10.40(-2.80%) |
Aug 22, 2019 | 374.32 | 375.14 | 368.69 | 370.78 | 623,669 | -1.71(-0.46%) |
Aug 21, 2019 | 374.15 | 376.07 | 371.76 | 372.49 | 396,868 | +2.34(+0.63%) |
Aug 20, 2019 | 374.69 | 374.69 | 369.48 | 370.15 | 453,891 | -6.43(-1.71%) |
Aug 19, 2019 | 378.01 | 378.69 | 374.47 | 376.59 | 534,519 | +5.40(+1.45%) |
Aug 16, 2019 | 365.83 | 374.07 | 365.83 | 371.19 | 614,968 | +8.99(+2.48%) |
Aug 15, 2019 | 365.95 | 369.19 | 359.46 | 362.20 | 692,397 | -1.83(-0.50%) |
Aug 14, 2019 | 367.02 | 370.89 | 363.71 | 364.03 | 896,630 | -12.35(-3.28%) |
Aug 13, 2019 | 368.62 | 378.04 | 366.00 | 376.38 | 997,698 | +7.87(+2.13%) |
Aug 12, 2019 | 371.88 | 376.92 | 366.76 | 368.52 | 728,797 | -8.75(-2.32%) |
Aug 09, 2019 | 384.96 | 385.04 | 376.84 | 377.27 | 734,413 | -9.99(-2.58%) |
Aug 08, 2019 | 384.06 | 387.99 | 381.93 | 387.26 | 564,932 | +6.40(+1.68%) |
Aug 07, 2019 | 377.63 | 382.99 | 374.73 | 380.86 | 648,590 | -4.71(-1.22%) |
Aug 06, 2019 | 385.29 | 387.50 | 380.72 | 385.57 | 472,498 | +3.88(+1.02%) |
Aug 05, 2019 | 387.56 | 388.65 | 377.70 | 381.69 | 731,622 | -14.95(-3.77%) |
Aug 02, 2019 | 398.22 | 399.73 | 390.94 | 396.64 | 596,209 | -3.30(-0.83%) |
Aug 01, 2019 | 411.66 | 413.85 | 397.99 | 399.94 | 830,161 | -13.92(-3.36%) |
Jul 31, 2019 | 422.93 | 423.28 | 411.94 | 413.86 | 475,851 | -9.50(-2.24%) |
Jul 30, 2019 | 420.34 | 423.41 | 418.35 | 423.36 | 442,586 | +0.09(+0.02%) |
Jul 29, 2019 | 422.07 | 425.98 | 420.05 | 423.27 | 410,597 | +0.12(+0.03%) |
Jul 26, 2019 | 419.78 | 423.75 | 417.56 | 423.14 | 472,244 | +3.81(+0.91%) |
Jul 25, 2019 | 421.71 | 421.71 | 416.00 | 419.34 | 559,209 | -2.90(-0.69%) |
Jul 24, 2019 | 421.19 | 426.26 | 421.06 | 422.24 | 670,557 | -0.28(-0.07%) |
Jul 23, 2019 | 421.64 | 425.37 | 420.95 | 422.52 | 507,622 | +3.46(+0.83%) |
Jul 22, 2019 | 418.19 | 420.37 | 412.25 | 419.06 | 732,051 | +0.27(+0.07%) |
Jul 19, 2019 | 421.49 | 427.41 | 418.13 | 418.78 | 1,002,685 | -1.68(-0.40%) |
Jul 18, 2019 | 416.68 | 420.51 | 415.92 | 420.46 | 563,178 | +3.66(+0.88%) |
Jul 17, 2019 | 420.34 | 421.75 | 414.29 | 416.80 | 577,629 | -5.46(-1.29%) |
Jul 16, 2019 | 426.96 | 427.85 | 422.00 | 422.26 | 462,567 | -4.01(-0.94%) |
Jul 15, 2019 | 427.30 | 427.42 | 424.07 | 426.27 | 470,552 | -0.67(-0.16%) |
Jul 12, 2019 | 423.15 | 427.26 | 421.74 | 426.94 | 533,718 | +2.12(+0.50%) |
Jul 11, 2019 | 422.11 | 425.39 | 419.82 | 424.82 | 441,361 | +4.01(+0.95%) |
Jul 10, 2019 | 419.29 | 421.80 | 418.01 | 420.82 | 570,760 | +1.52(+0.36%) |
Jul 09, 2019 | 416.14 | 421.44 | 414.30 | 419.29 | 503,446 | +1.22(+0.29%) |
Jul 08, 2019 | 419.51 | 422.30 | 417.64 | 418.07 | 468,550 | -5.53(-1.31%) |
Jul 05, 2019 | 420.60 | 423.67 | 417.87 | 423.60 | 432,918 | +2.96(+0.70%) |
Jul 03, 2019 | 417.12 | 422.18 | 416.98 | 420.65 | 388,508 | +4.85(+1.17%) |
Jul 02, 2019 | 418.54 | 418.66 | 413.85 | 415.80 | 392,114 | -2.71(-0.65%) |