Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 524.28 | 526.29 | 506.98 | 518.86 | 762,299 | -4.01(-0.77%) |
Oct 30, 2019 | 522.46 | 528.86 | 518.55 | 522.87 | 614,768 | +3.33(+0.64%) |
Oct 29, 2019 | 518.04 | 527.53 | 517.92 | 519.53 | 335,453 | +0.36(+0.07%) |
Oct 28, 2019 | 516.52 | 520.49 | 515.56 | 519.18 | 314,710 | +1.27(+0.25%) |
Oct 25, 2019 | 514.79 | 518.64 | 506.85 | 517.90 | 417,064 | +2.20(+0.43%) |
Oct 24, 2019 | 521.35 | 521.35 | 513.82 | 515.71 | 361,438 | -3.00(-0.58%) |
Oct 23, 2019 | 521.52 | 524.19 | 511.68 | 518.71 | 404,784 | -3.03(-0.58%) |
Oct 22, 2019 | 533.41 | 533.41 | 521.65 | 521.74 | 296,667 | -6.79(-1.29%) |
Oct 21, 2019 | 527.67 | 529.42 | 523.66 | 528.53 | 296,530 | +0.86(+0.16%) |
Oct 18, 2019 | 526.22 | 528.37 | 523.01 | 527.67 | 274,073 | +4.18(+0.80%) |
Oct 17, 2019 | 522.66 | 527.74 | 521.30 | 523.49 | 217,300 | +3.62(+0.70%) |
Oct 16, 2019 | 520.12 | 520.80 | 513.47 | 519.87 | 342,161 | -3.44(-0.66%) |
Oct 15, 2019 | 522.35 | 525.62 | 518.14 | 523.32 | 226,519 | +3.80(+0.73%) |
Oct 14, 2019 | 519.04 | 522.92 | 517.27 | 519.52 | 212,956 | +0.81(+0.16%) |
Oct 11, 2019 | 527.47 | 527.47 | 518.02 | 518.70 | 306,844 | -5.12(-0.98%) |
Oct 10, 2019 | 525.04 | 526.31 | 520.10 | 523.82 | 252,300 | -2.56(-0.49%) |
Oct 09, 2019 | 522.64 | 530.31 | 521.87 | 526.38 | 299,368 | +5.03(+0.97%) |
Oct 08, 2019 | 527.45 | 528.92 | 521.20 | 521.35 | 307,734 | -7.15(-1.35%) |
Oct 07, 2019 | 529.01 | 531.83 | 526.89 | 528.50 | 245,533 | -3.97(-0.75%) |
Oct 04, 2019 | 528.79 | 533.18 | 527.23 | 532.47 | 335,573 | +5.40(+1.02%) |
Oct 03, 2019 | 515.54 | 527.08 | 515.19 | 527.07 | 458,394 | +13.03(+2.53%) |
Oct 02, 2019 | 520.08 | 523.19 | 508.24 | 514.04 | 615,963 | -7.39(-1.42%) |
Oct 01, 2019 | 526.24 | 529.33 | 519.93 | 521.43 | 342,161 | -6.60(-1.25%) |
Sep 30, 2019 | 528.03 | 533.00 | 525.73 | 528.03 | 330,695 | +0.16(+0.03%) |
Sep 27, 2019 | 531.88 | 534.15 | 524.85 | 527.87 | 320,062 | -5.86(-1.10%) |
Sep 26, 2019 | 528.52 | 535.08 | 528.33 | 533.72 | 298,967 | +3.45(+0.65%) |
Sep 25, 2019 | 525.98 | 531.26 | 514.48 | 530.27 | 424,933 | +6.59(+1.26%) |
Sep 24, 2019 | 532.98 | 533.66 | 519.16 | 523.68 | 567,719 | -8.84(-1.66%) |
Sep 23, 2019 | 526.41 | 558.39 | 521.65 | 532.52 | 782,002 | +13.97(+2.69%) |
Sep 20, 2019 | 520.50 | 523.36 | 516.94 | 518.55 | 1,201,817 | -2.36(-0.45%) |
Sep 19, 2019 | 513.12 | 522.57 | 512.04 | 520.92 | 515,615 | +7.35(+1.43%) |
Sep 18, 2019 | 512.19 | 513.74 | 499.53 | 513.57 | 395,558 | +1.91(+0.37%) |
Sep 17, 2019 | 504.84 | 512.64 | 499.10 | 511.65 | 415,829 | +8.22(+1.63%) |
Sep 16, 2019 | 492.27 | 504.59 | 490.85 | 503.43 | 325,106 | +12.02(+2.45%) |
Sep 13, 2019 | 491.60 | 493.50 | 486.82 | 491.41 | 360,042 | -1.90(-0.39%) |
Sep 12, 2019 | 485.18 | 494.05 | 483.81 | 493.32 | 475,626 | +9.56(+1.98%) |
Sep 11, 2019 | 485.36 | 488.26 | 481.52 | 483.76 | 579,157 | -2.75(-0.56%) |
Sep 10, 2019 | 490.23 | 490.23 | 480.95 | 486.50 | 542,165 | -6.20(-1.26%) |
Sep 09, 2019 | 507.25 | 507.44 | 491.38 | 492.70 | 433,721 | -14.54(-2.87%) |
Sep 06, 2019 | 505.73 | 513.26 | 505.06 | 507.24 | 400,678 | +2.83(+0.56%) |
Sep 05, 2019 | 511.51 | 512.65 | 501.38 | 504.41 | 531,456 | -6.86(-1.34%) |
Sep 04, 2019 | 517.14 | 519.87 | 508.10 | 511.27 | 487,121 | -6.79(-1.31%) |
Sep 03, 2019 | 508.42 | 518.50 | 507.35 | 518.06 | 324,315 | +8.81(+1.73%) |
Aug 30, 2019 | 510.82 | 512.24 | 506.44 | 509.25 | 327,053 | -1.32(-0.26%) |
Aug 29, 2019 | 509.64 | 511.55 | 508.04 | 510.56 | 371,031 | +3.84(+0.76%) |
Aug 28, 2019 | 511.15 | 512.32 | 504.76 | 506.73 | 332,038 | -3.65(-0.72%) |
Aug 27, 2019 | 513.10 | 514.91 | 508.49 | 510.38 | 644,509 | -1.06(-0.21%) |
Aug 26, 2019 | 503.52 | 511.54 | 503.50 | 511.44 | 221,840 | +8.48(+1.69%) |
Aug 23, 2019 | 510.28 | 512.03 | 500.87 | 502.96 | 348,682 | -4.58(-0.90%) |
Aug 22, 2019 | 505.00 | 511.21 | 501.32 | 507.54 | 295,525 | +2.12(+0.42%) |
Aug 21, 2019 | 502.42 | 505.42 | 499.25 | 505.42 | 217,251 | +4.67(+0.93%) |
Aug 20, 2019 | 504.63 | 507.60 | 500.50 | 500.75 | 281,423 | -5.74(-1.13%) |
Aug 19, 2019 | 506.94 | 508.52 | 501.61 | 506.49 | 309,793 | +3.57(+0.71%) |
Aug 16, 2019 | 498.76 | 504.78 | 496.72 | 502.92 | 630,901 | +4.99(+1.00%) |
Aug 15, 2019 | 493.34 | 501.41 | 491.70 | 497.93 | 394,911 | +5.89(+1.20%) |
Aug 14, 2019 | 496.21 | 500.06 | 489.60 | 492.04 | 518,824 | -7.75(-1.55%) |
Aug 13, 2019 | 504.69 | 505.23 | 496.71 | 499.79 | 497,722 | -4.48(-0.89%) |
Aug 12, 2019 | 501.76 | 508.14 | 500.91 | 504.27 | 443,164 | +0.80(+0.16%) |
Aug 09, 2019 | 501.27 | 504.48 | 498.38 | 503.47 | 547,622 | +2.90(+0.58%) |
Aug 08, 2019 | 484.22 | 501.27 | 480.78 | 500.57 | 604,400 | +14.72(+3.03%) |
Aug 07, 2019 | 472.15 | 487.44 | 466.62 | 485.86 | 479,068 | +12.06(+2.54%) |
Aug 06, 2019 | 467.98 | 477.13 | 467.55 | 473.80 | 402,462 | +6.54(+1.40%) |
Aug 05, 2019 | 472.62 | 477.27 | 461.21 | 467.25 | 471,901 | -10.40(-2.18%) |
Aug 02, 2019 | 479.49 | 485.85 | 474.62 | 477.65 | 636,716 | +1.22(+0.26%) |