Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 524.23 | 526.25 | 506.94 | 518.81 | 762,364 | -4.01(-0.77%) |
Oct 30, 2019 | 522.42 | 528.82 | 518.51 | 522.82 | 614,821 | +3.33(+0.64%) |
Oct 29, 2019 | 518.00 | 527.48 | 517.88 | 519.49 | 335,482 | +0.36(+0.07%) |
Oct 28, 2019 | 516.48 | 520.44 | 515.52 | 519.13 | 314,737 | +1.27(+0.25%) |
Oct 25, 2019 | 514.75 | 518.59 | 506.81 | 517.86 | 417,099 | +2.20(+0.43%) |
Oct 24, 2019 | 521.30 | 521.30 | 513.78 | 515.66 | 361,469 | -3.00(-0.58%) |
Oct 23, 2019 | 521.48 | 524.15 | 511.63 | 518.67 | 404,819 | -3.03(-0.58%) |
Oct 22, 2019 | 533.37 | 533.37 | 521.61 | 521.70 | 296,692 | -6.79(-1.29%) |
Oct 21, 2019 | 527.63 | 529.38 | 523.62 | 528.49 | 296,555 | +0.86(+0.16%) |
Oct 18, 2019 | 526.17 | 528.33 | 522.97 | 527.63 | 274,097 | +4.18(+0.80%) |
Oct 17, 2019 | 522.61 | 527.69 | 521.26 | 523.44 | 217,319 | +3.62(+0.70%) |
Oct 16, 2019 | 520.08 | 520.75 | 513.42 | 519.83 | 342,191 | -3.44(-0.66%) |
Oct 15, 2019 | 522.31 | 525.58 | 518.10 | 523.27 | 226,539 | +3.80(+0.73%) |
Oct 14, 2019 | 519.00 | 522.88 | 517.23 | 519.47 | 212,974 | +0.81(+0.16%) |
Oct 11, 2019 | 527.43 | 527.43 | 517.98 | 518.66 | 306,870 | -5.12(-0.98%) |
Oct 10, 2019 | 524.99 | 526.26 | 520.06 | 523.77 | 252,322 | -2.56(-0.49%) |
Oct 09, 2019 | 522.59 | 530.26 | 521.82 | 526.34 | 299,394 | +5.03(+0.97%) |
Oct 08, 2019 | 527.41 | 528.87 | 521.16 | 521.30 | 307,761 | -7.15(-1.35%) |
Oct 07, 2019 | 528.96 | 531.78 | 526.85 | 528.45 | 245,554 | -3.97(-0.75%) |
Oct 04, 2019 | 528.74 | 533.14 | 527.19 | 532.42 | 335,602 | +5.40(+1.02%) |
Oct 03, 2019 | 515.50 | 527.03 | 515.14 | 527.02 | 458,433 | +13.02(+2.53%) |
Oct 02, 2019 | 520.04 | 523.14 | 508.19 | 514.00 | 616,016 | -7.39(-1.42%) |
Oct 01, 2019 | 526.19 | 529.28 | 519.88 | 521.38 | 342,191 | -6.60(-1.25%) |
Sep 30, 2019 | 527.99 | 532.96 | 525.69 | 527.99 | 330,723 | +0.16(+0.03%) |
Sep 27, 2019 | 531.84 | 534.11 | 524.81 | 527.82 | 320,089 | -5.86(-1.10%) |
Sep 26, 2019 | 528.48 | 535.03 | 528.29 | 533.68 | 298,993 | +3.45(+0.65%) |
Sep 25, 2019 | 525.93 | 531.22 | 514.44 | 530.23 | 424,969 | +6.59(+1.26%) |
Sep 24, 2019 | 532.94 | 533.61 | 519.12 | 523.64 | 567,767 | -8.84(-1.66%) |
Sep 23, 2019 | 526.37 | 558.35 | 521.61 | 532.48 | 782,069 | +13.97(+2.69%) |
Sep 20, 2019 | 520.45 | 523.32 | 516.90 | 518.51 | 1,201,920 | -2.36(-0.45%) |
Sep 19, 2019 | 513.07 | 522.52 | 511.99 | 520.87 | 515,660 | +7.35(+1.43%) |
Sep 18, 2019 | 512.15 | 513.70 | 499.49 | 513.52 | 395,592 | +1.91(+0.37%) |
Sep 17, 2019 | 504.80 | 512.60 | 499.06 | 511.61 | 415,865 | +8.22(+1.63%) |
Sep 16, 2019 | 492.23 | 504.55 | 490.81 | 503.39 | 325,134 | +12.02(+2.45%) |
Sep 13, 2019 | 491.55 | 493.46 | 486.78 | 491.37 | 360,073 | -1.90(-0.39%) |
Sep 12, 2019 | 485.14 | 494.01 | 483.77 | 493.27 | 475,667 | +9.56(+1.98%) |
Sep 11, 2019 | 485.32 | 488.22 | 481.48 | 483.72 | 579,207 | -2.75(-0.56%) |
Sep 10, 2019 | 490.19 | 490.19 | 480.91 | 486.46 | 542,212 | -6.20(-1.26%) |
Sep 09, 2019 | 507.21 | 507.40 | 491.33 | 492.66 | 433,758 | -14.54(-2.87%) |
Sep 06, 2019 | 505.69 | 513.22 | 505.01 | 507.20 | 400,712 | +2.83(+0.56%) |
Sep 05, 2019 | 511.47 | 512.61 | 501.34 | 504.37 | 531,501 | -6.86(-1.34%) |
Sep 04, 2019 | 517.09 | 519.82 | 508.06 | 511.22 | 487,163 | -6.79(-1.31%) |
Sep 03, 2019 | 508.38 | 518.46 | 507.31 | 518.02 | 324,343 | +8.81(+1.73%) |
Aug 30, 2019 | 510.78 | 512.20 | 506.40 | 509.20 | 327,081 | -1.32(-0.26%) |
Aug 29, 2019 | 509.60 | 511.51 | 507.99 | 510.52 | 371,063 | +3.83(+0.76%) |
Aug 28, 2019 | 511.11 | 512.28 | 504.72 | 506.68 | 332,067 | -3.65(-0.72%) |
Aug 27, 2019 | 513.05 | 514.87 | 508.44 | 510.34 | 644,564 | -1.06(-0.21%) |
Aug 26, 2019 | 503.48 | 511.50 | 503.45 | 511.40 | 221,859 | +8.48(+1.69%) |
Aug 23, 2019 | 510.24 | 511.98 | 500.83 | 502.92 | 348,711 | -4.58(-0.90%) |
Aug 22, 2019 | 504.95 | 511.17 | 501.28 | 507.50 | 295,550 | +2.12(+0.42%) |
Aug 21, 2019 | 502.37 | 505.38 | 499.20 | 505.38 | 217,269 | +4.67(+0.93%) |
Aug 20, 2019 | 504.59 | 507.55 | 500.46 | 500.71 | 281,447 | -5.74(-1.13%) |
Aug 19, 2019 | 506.89 | 508.48 | 501.57 | 506.45 | 309,819 | +3.57(+0.71%) |
Aug 16, 2019 | 498.72 | 504.73 | 496.68 | 502.87 | 630,955 | +4.99(+1.00%) |
Aug 15, 2019 | 493.30 | 501.37 | 491.65 | 497.89 | 394,945 | +5.89(+1.20%) |
Aug 14, 2019 | 496.17 | 500.02 | 489.56 | 492.00 | 518,869 | -7.75(-1.55%) |
Aug 13, 2019 | 504.64 | 505.19 | 496.67 | 499.75 | 497,765 | -4.48(-0.89%) |
Aug 12, 2019 | 501.72 | 508.10 | 500.87 | 504.23 | 443,202 | +0.80(+0.16%) |
Aug 09, 2019 | 501.22 | 504.43 | 498.33 | 503.43 | 547,669 | +2.90(+0.58%) |
Aug 08, 2019 | 484.18 | 501.22 | 480.74 | 500.53 | 604,451 | +14.72(+3.03%) |
Aug 07, 2019 | 472.11 | 487.40 | 466.58 | 485.81 | 479,108 | +12.06(+2.54%) |
Aug 06, 2019 | 467.94 | 477.09 | 467.50 | 473.76 | 402,496 | +6.54(+1.40%) |
Aug 05, 2019 | 472.58 | 477.23 | 461.17 | 467.21 | 471,941 | -10.40(-2.18%) |
Aug 02, 2019 | 479.45 | 485.81 | 474.58 | 477.61 | 636,770 | +1.22(+0.26%) |