Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 533.61 | 538.64 | 531.29 | 533.61 | 327,235 | +0.17(+0.03%) |
Sep 27, 2019 | 537.51 | 539.80 | 530.40 | 533.45 | 316,713 | -5.92(-1.10%) |
Sep 26, 2019 | 534.11 | 540.74 | 533.92 | 539.37 | 295,839 | +3.49(+0.65%) |
Sep 25, 2019 | 531.54 | 536.88 | 519.92 | 535.88 | 420,487 | +6.66(+1.26%) |
Sep 24, 2019 | 538.62 | 539.30 | 524.65 | 529.22 | 561,779 | -8.94(-1.66%) |
Sep 23, 2019 | 531.98 | 564.30 | 527.16 | 538.15 | 773,821 | +14.12(+2.69%) |
Sep 20, 2019 | 526.00 | 528.89 | 522.41 | 524.04 | 1,189,243 | -2.39(-0.45%) |
Sep 19, 2019 | 518.54 | 528.09 | 517.45 | 526.42 | 510,221 | +7.43(+1.43%) |
Sep 18, 2019 | 517.61 | 519.17 | 504.81 | 519.00 | 391,420 | +1.93(+0.37%) |
Sep 17, 2019 | 510.18 | 518.06 | 504.38 | 517.06 | 411,479 | +8.31(+1.63%) |
Sep 16, 2019 | 497.48 | 509.93 | 496.04 | 508.75 | 321,705 | +12.15(+2.45%) |
Sep 13, 2019 | 496.79 | 498.72 | 491.97 | 496.61 | 356,275 | -1.92(-0.39%) |
Sep 12, 2019 | 490.31 | 499.27 | 488.92 | 498.53 | 470,650 | +9.66(+1.98%) |
Sep 11, 2019 | 490.49 | 493.43 | 486.62 | 488.87 | 573,098 | -2.77(-0.56%) |
Sep 10, 2019 | 495.41 | 495.41 | 486.04 | 491.65 | 536,493 | -6.26(-1.26%) |
Sep 09, 2019 | 512.61 | 512.81 | 496.57 | 497.91 | 429,183 | -14.69(-2.87%) |
Sep 06, 2019 | 511.08 | 518.69 | 510.40 | 512.60 | 396,486 | +2.86(+0.56%) |
Sep 05, 2019 | 516.92 | 518.07 | 506.68 | 509.74 | 525,895 | -6.93(-1.34%) |
Sep 04, 2019 | 522.60 | 525.37 | 513.47 | 516.67 | 482,025 | -6.86(-1.31%) |
Sep 03, 2019 | 513.80 | 523.98 | 512.71 | 523.54 | 320,922 | +8.91(+1.73%) |
Aug 30, 2019 | 516.22 | 517.65 | 511.80 | 514.63 | 323,631 | -1.33(-0.26%) |
Aug 29, 2019 | 515.03 | 516.96 | 513.41 | 515.96 | 367,149 | +3.88(+0.76%) |
Aug 28, 2019 | 516.55 | 517.74 | 510.10 | 512.09 | 328,564 | -3.69(-0.72%) |
Aug 27, 2019 | 518.52 | 520.36 | 513.86 | 515.78 | 637,766 | -1.07(-0.21%) |
Aug 26, 2019 | 508.85 | 516.95 | 508.82 | 516.85 | 219,519 | +8.57(+1.69%) |
Aug 23, 2019 | 515.67 | 517.44 | 506.17 | 508.28 | 345,034 | -4.62(-0.90%) |
Aug 22, 2019 | 510.34 | 516.62 | 506.62 | 512.91 | 292,433 | +2.15(+0.42%) |
Aug 21, 2019 | 507.73 | 510.76 | 504.53 | 510.76 | 214,978 | +4.72(+0.93%) |
Aug 20, 2019 | 509.97 | 512.96 | 505.79 | 506.04 | 278,478 | -5.80(-1.13%) |
Aug 19, 2019 | 512.30 | 513.90 | 506.92 | 511.85 | 306,552 | +3.61(+0.71%) |
Aug 16, 2019 | 504.03 | 510.11 | 501.97 | 508.23 | 624,300 | +5.04(+1.00%) |
Aug 15, 2019 | 498.55 | 506.71 | 496.90 | 503.20 | 390,779 | +5.95(+1.20%) |
Aug 14, 2019 | 501.45 | 505.35 | 494.78 | 497.25 | 513,396 | -7.83(-1.55%) |
Aug 13, 2019 | 510.02 | 510.57 | 501.96 | 505.07 | 492,515 | -4.53(-0.89%) |
Aug 12, 2019 | 507.06 | 513.51 | 506.21 | 509.61 | 438,528 | +0.81(+0.16%) |
Aug 09, 2019 | 506.57 | 509.81 | 503.65 | 508.80 | 541,892 | +2.93(+0.58%) |
Aug 08, 2019 | 489.34 | 506.57 | 485.87 | 505.87 | 598,076 | +14.88(+3.03%) |
Aug 07, 2019 | 477.14 | 492.60 | 471.56 | 490.99 | 474,055 | +12.19(+2.54%) |
Aug 06, 2019 | 472.93 | 482.18 | 472.49 | 478.81 | 398,251 | +6.61(+1.40%) |
Aug 05, 2019 | 477.62 | 482.32 | 466.09 | 472.19 | 466,963 | -10.51(-2.18%) |
Aug 02, 2019 | 484.56 | 490.98 | 479.64 | 482.70 | 630,054 | +1.23(+0.26%) |
Aug 01, 2019 | 487.67 | 488.81 | 465.04 | 481.47 | 781,808 | +19.02(+4.11%) |
Jul 31, 2019 | 458.36 | 470.91 | 454.92 | 462.45 | 804,860 | +3.02(+0.66%) |
Jul 30, 2019 | 446.88 | 460.06 | 446.31 | 459.43 | 505,032 | +11.27(+2.52%) |
Jul 29, 2019 | 455.89 | 457.72 | 445.99 | 448.15 | 427,847 | -2.05(-0.46%) |
Jul 26, 2019 | 453.30 | 455.91 | 446.20 | 450.21 | 568,493 | -1.54(-0.34%) |
Jul 25, 2019 | 466.96 | 467.43 | 451.35 | 451.75 | 578,955 | -16.43(-3.51%) |
Jul 24, 2019 | 467.31 | 470.63 | 464.85 | 468.18 | 303,502 | +0.91(+0.19%) |
Jul 23, 2019 | 468.28 | 469.63 | 462.25 | 467.27 | 364,161 | +0.86(+0.18%) |
Jul 22, 2019 | 465.50 | 468.59 | 464.27 | 466.41 | 264,706 | -0.19(-0.04%) |
Jul 19, 2019 | 473.84 | 475.07 | 466.56 | 466.60 | 331,150 | -5.12(-1.09%) |
Jul 18, 2019 | 469.29 | 472.91 | 468.06 | 471.72 | 319,106 | -0.01(-0.00%) |
Jul 17, 2019 | 477.82 | 478.05 | 468.81 | 471.73 | 230,096 | -1.88(-0.40%) |
Jul 16, 2019 | 474.63 | 475.84 | 471.54 | 473.61 | 346,757 | -2.55(-0.54%) |
Jul 15, 2019 | 480.14 | 482.25 | 474.87 | 476.16 | 196,955 | -0.94(-0.20%) |
Jul 12, 2019 | 483.54 | 485.32 | 475.72 | 477.10 | 327,567 | -5.41(-1.12%) |
Jul 11, 2019 | 487.20 | 487.21 | 479.45 | 482.51 | 317,466 | -3.02(-0.62%) |
Jul 10, 2019 | 480.91 | 485.76 | 477.19 | 485.53 | 342,663 | +5.21(+1.09%) |
Jul 09, 2019 | 476.47 | 480.50 | 476.02 | 480.32 | 255,428 | +2.16(+0.45%) |
Jul 08, 2019 | 477.46 | 478.94 | 475.11 | 478.16 | 213,278 | +0.90(+0.19%) |
Jul 05, 2019 | 476.20 | 479.26 | 470.21 | 477.26 | 182,295 | -0.71(-0.15%) |
Jul 03, 2019 | 474.67 | 479.15 | 474.67 | 477.97 | 195,650 | +3.69(+0.78%) |
Jul 02, 2019 | 466.38 | 474.58 | 465.19 | 474.28 | 378,921 | +11.67(+2.52%) |