Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 326.99 | 335.21 | 318.28 | 320.21 | 9,897 | -14.51(-4.34%) |
Sep 27, 2019 | 313.44 | 336.66 | 313.44 | 334.73 | 16,201 | +22.25(+7.12%) |
Sep 26, 2019 | 314.37 | 316.75 | 304.40 | 312.47 | 11,703 | +4.75(+1.54%) |
Sep 25, 2019 | 302.98 | 312.76 | 302.04 | 307.73 | 7,131 | +4.75(+1.57%) |
Sep 24, 2019 | 303.93 | 306.77 | 293.48 | 302.98 | 10,028 | +0.00(+0.00%) |
Sep 23, 2019 | 307.73 | 307.73 | 297.28 | 302.98 | 8,763 | -4.75(-1.54%) |
Sep 20, 2019 | 300.13 | 308.68 | 297.28 | 307.73 | 14,693 | +7.60(+2.53%) |
Sep 19, 2019 | 299.18 | 302.03 | 292.53 | 300.13 | 10,406 | +2.85(+0.96%) |
Sep 18, 2019 | 295.38 | 297.28 | 284.93 | 297.28 | 8,384 | +2.85(+0.97%) |
Sep 17, 2019 | 298.23 | 299.18 | 285.88 | 294.43 | 5,446 | -4.75(-1.59%) |
Sep 16, 2019 | 296.33 | 301.08 | 290.63 | 299.18 | 6,515 | +2.85(+0.96%) |
Sep 13, 2019 | 306.77 | 313.42 | 292.53 | 296.33 | 8,694 | -9.50(-3.11%) |
Sep 12, 2019 | 312.47 | 312.47 | 289.68 | 305.83 | 11,138 | -8.55(-2.72%) |
Sep 11, 2019 | 310.57 | 321.97 | 303.93 | 314.37 | 12,695 | +3.80(+1.22%) |
Sep 10, 2019 | 301.08 | 312.47 | 294.43 | 310.57 | 16,876 | +9.50(+3.15%) |
Sep 09, 2019 | 282.08 | 301.08 | 280.18 | 301.08 | 13,862 | +19.00(+6.73%) |
Sep 06, 2019 | 272.58 | 286.83 | 269.73 | 282.08 | 12,075 | +8.55(+3.12%) |
Sep 05, 2019 | 268.79 | 281.13 | 268.79 | 273.53 | 11,323 | +4.75(+1.77%) |
Sep 04, 2019 | 255.49 | 270.68 | 252.64 | 268.79 | 9,612 | +13.30(+5.20%) |
Sep 03, 2019 | 264.04 | 264.04 | 250.74 | 255.49 | 11,400 | -10.45(-3.93%) |
Aug 30, 2019 | 255.49 | 265.94 | 250.74 | 265.94 | 23,199 | +9.50(+3.70%) |
Aug 29, 2019 | 244.09 | 258.34 | 240.29 | 256.44 | 18,329 | +23.74(+10.20%) |
Aug 28, 2019 | 223.20 | 236.49 | 222.25 | 232.69 | 19,129 | +10.45(+4.70%) |
Aug 27, 2019 | 235.54 | 236.48 | 221.30 | 222.25 | 22,704 | -11.40(-4.88%) |
Aug 26, 2019 | 244.09 | 247.89 | 229.84 | 233.64 | 17,828 | -9.50(-3.91%) |
Aug 23, 2019 | 262.14 | 262.14 | 242.19 | 243.14 | 12,251 | -19.00(-7.25%) |
Aug 22, 2019 | 263.09 | 264.99 | 259.29 | 262.14 | 5,689 | -0.95(-0.36%) |
Aug 21, 2019 | 262.14 | 265.94 | 257.39 | 263.09 | 8,394 | +2.85(+1.09%) |
Aug 20, 2019 | 278.28 | 280.18 | 259.29 | 260.24 | 5,557 | -17.10(-6.16%) |
Aug 19, 2019 | 281.13 | 282.26 | 272.58 | 277.33 | 5,773 | -0.95(-0.34%) |
Aug 16, 2019 | 270.68 | 279.71 | 270.68 | 278.28 | 8,491 | +8.55(+3.17%) |
Aug 15, 2019 | 270.68 | 275.43 | 266.88 | 269.73 | 9,555 | +1.90(+0.71%) |
Aug 14, 2019 | 279.23 | 279.23 | 264.99 | 267.83 | 13,887 | -15.20(-5.37%) |
Aug 13, 2019 | 281.13 | 286.37 | 279.23 | 283.03 | 6,589 | +1.90(+0.68%) |
Aug 12, 2019 | 273.53 | 283.98 | 273.53 | 281.13 | 9,339 | +4.75(+1.72%) |
Aug 09, 2019 | 282.08 | 282.08 | 270.68 | 276.38 | 8,090 | -5.70(-2.02%) |
Aug 08, 2019 | 277.33 | 283.98 | 272.58 | 282.08 | 13,304 | +6.65(+2.41%) |
Aug 07, 2019 | 271.63 | 278.28 | 264.04 | 275.43 | 12,012 | +0.95(+0.35%) |
Aug 06, 2019 | 260.24 | 275.43 | 257.39 | 274.48 | 17,297 | +13.30(+5.09%) |
Aug 05, 2019 | 244.09 | 261.19 | 240.29 | 261.19 | 15,576 | +17.10(+7.00%) |
Aug 02, 2019 | 240.29 | 247.03 | 237.44 | 244.09 | 16,889 | +1.90(+0.78%) |
Aug 01, 2019 | 258.34 | 261.19 | 240.29 | 242.19 | 14,302 | -15.20(-5.90%) |
Jul 31, 2019 | 253.59 | 265.94 | 253.59 | 257.39 | 12,583 | +4.75(+1.88%) |
Jul 30, 2019 | 245.99 | 254.06 | 245.04 | 252.64 | 10,097 | +5.70(+2.31%) |
Jul 29, 2019 | 247.89 | 250.73 | 244.57 | 246.94 | 7,772 | +0.00(+0.00%) |
Jul 26, 2019 | 243.14 | 250.26 | 240.28 | 246.94 | 11,981 | +5.70(+2.36%) |
Jul 25, 2019 | 248.84 | 248.84 | 240.29 | 241.24 | 9,359 | -7.60(-3.05%) |
Jul 24, 2019 | 245.99 | 250.74 | 242.19 | 248.84 | 14,400 | +5.70(+2.34%) |
Jul 23, 2019 | 240.29 | 245.04 | 239.34 | 243.14 | 11,309 | +3.80(+1.59%) |
Jul 22, 2019 | 242.19 | 245.99 | 237.44 | 239.34 | 9,790 | +4.75(+2.02%) |
Jul 19, 2019 | 237.44 | 242.19 | 230.79 | 234.59 | 20,402 | +0.00(+0.00%) |
Jul 18, 2019 | 245.99 | 245.99 | 234.12 | 234.59 | 26,730 | -11.40(-4.63%) |
Jul 17, 2019 | 249.79 | 253.59 | 242.19 | 245.99 | 12,729 | -4.75(-1.89%) |
Jul 16, 2019 | 241.24 | 254.54 | 239.34 | 250.74 | 20,105 | +10.45(+4.35%) |
Jul 15, 2019 | 244.09 | 250.74 | 239.34 | 240.29 | 11,827 | +0.00(+0.00%) |
Jul 12, 2019 | 233.64 | 245.04 | 228.89 | 240.29 | 18,089 | +5.70(+2.43%) |
Jul 11, 2019 | 241.24 | 244.09 | 227.00 | 234.59 | 16,717 | -9.50(-3.89%) |
Jul 10, 2019 | 253.59 | 253.59 | 240.30 | 244.09 | 10,185 | -5.70(-2.28%) |
Jul 09, 2019 | 243.14 | 253.59 | 234.59 | 249.79 | 17,525 | +2.85(+1.15%) |
Jul 08, 2019 | 263.09 | 265.94 | 245.04 | 246.94 | 18,120 | -16.15(-6.14%) |
Jul 05, 2019 | 263.09 | 269.73 | 260.24 | 263.09 | 8,610 | -0.95(-0.36%) |
Jul 03, 2019 | 267.83 | 269.73 | 260.24 | 264.04 | 9,539 | -3.80(-1.42%) |
Jul 02, 2019 | 266.88 | 270.21 | 264.04 | 267.83 | 11,124 | +0.95(+0.36%) |