Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 529.82 | 531.86 | 512.34 | 524.34 | 754,324 | -4.05(-0.77%) |
Oct 30, 2019 | 527.99 | 534.46 | 524.04 | 528.39 | 608,336 | +3.37(+0.64%) |
Oct 29, 2019 | 523.52 | 533.10 | 523.40 | 525.03 | 331,943 | +0.36(+0.07%) |
Oct 28, 2019 | 521.98 | 525.99 | 521.01 | 524.67 | 311,418 | +1.29(+0.25%) |
Oct 25, 2019 | 520.24 | 524.12 | 512.21 | 523.38 | 412,700 | +2.22(+0.43%) |
Oct 24, 2019 | 526.86 | 526.86 | 519.25 | 521.16 | 357,657 | -3.03(-0.58%) |
Oct 23, 2019 | 527.03 | 529.73 | 517.09 | 524.20 | 400,549 | -3.06(-0.58%) |
Oct 22, 2019 | 539.05 | 539.05 | 527.16 | 527.26 | 293,563 | -6.87(-1.29%) |
Oct 21, 2019 | 533.25 | 535.02 | 529.20 | 534.12 | 293,428 | +0.87(+0.16%) |
Oct 18, 2019 | 531.78 | 533.96 | 528.54 | 533.25 | 271,206 | +4.23(+0.80%) |
Oct 17, 2019 | 528.18 | 533.32 | 526.81 | 529.02 | 215,026 | +3.65(+0.70%) |
Oct 16, 2019 | 525.62 | 526.30 | 518.89 | 525.37 | 338,581 | -3.48(-0.66%) |
Oct 15, 2019 | 527.88 | 531.18 | 523.62 | 528.85 | 224,149 | +3.84(+0.73%) |
Oct 14, 2019 | 524.53 | 528.45 | 522.74 | 525.01 | 210,728 | +0.82(+0.16%) |
Oct 11, 2019 | 533.05 | 533.05 | 523.50 | 524.19 | 303,634 | -5.17(-0.98%) |
Oct 10, 2019 | 530.59 | 531.87 | 525.60 | 529.36 | 249,661 | -2.59(-0.49%) |
Oct 09, 2019 | 528.16 | 535.92 | 527.39 | 531.95 | 296,236 | +5.09(+0.97%) |
Oct 08, 2019 | 533.03 | 534.51 | 526.71 | 526.86 | 304,515 | -7.23(-1.35%) |
Oct 07, 2019 | 534.60 | 537.45 | 532.46 | 534.09 | 242,964 | -4.01(-0.75%) |
Oct 04, 2019 | 534.38 | 538.82 | 532.81 | 538.10 | 332,062 | +5.46(+1.02%) |
Oct 03, 2019 | 520.99 | 532.65 | 520.63 | 532.64 | 453,598 | +13.16(+2.53%) |
Oct 02, 2019 | 525.58 | 528.72 | 513.61 | 519.48 | 609,519 | -7.47(-1.42%) |
Oct 01, 2019 | 531.80 | 534.93 | 525.42 | 526.94 | 338,581 | -6.67(-1.25%) |
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%) |