Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 551.38 | 554.99 | 514.00 | 521.52 | 973,297 | -29.53(-5.36%) |
Oct 30, 2019 | 542.01 | 552.00 | 535.00 | 551.05 | 317,174 | +9.04(+1.67%) |
Oct 29, 2019 | 536.90 | 544.63 | 530.00 | 542.01 | 273,006 | +1.98(+0.37%) |
Oct 28, 2019 | 554.00 | 558.34 | 539.00 | 540.03 | 415,900 | -9.78(-1.78%) |
Oct 25, 2019 | 550.00 | 559.48 | 547.50 | 549.81 | 272,100 | -1.81(-0.33%) |
Oct 24, 2019 | 545.48 | 554.96 | 543.19 | 551.62 | 199,528 | +10.21(+1.89%) |
Oct 23, 2019 | 533.96 | 548.33 | 533.96 | 541.41 | 237,315 | +4.52(+0.84%) |
Oct 22, 2019 | 545.49 | 551.07 | 535.16 | 536.89 | 276,534 | -8.49(-1.56%) |
Oct 21, 2019 | 537.10 | 546.94 | 536.92 | 545.38 | 253,783 | +9.11(+1.70%) |
Oct 18, 2019 | 549.91 | 549.91 | 534.15 | 536.27 | 306,700 | -12.98(-2.36%) |
Oct 17, 2019 | 555.45 | 558.97 | 548.46 | 549.25 | 383,217 | +0.27(+0.05%) |
Oct 16, 2019 | 567.06 | 567.06 | 545.00 | 548.98 | 406,883 | -17.57(-3.10%) |
Oct 15, 2019 | 559.77 | 572.93 | 556.65 | 566.55 | 419,376 | +10.97(+1.97%) |
Oct 14, 2019 | 552.98 | 558.59 | 551.48 | 555.58 | 216,450 | +1.37(+0.25%) |
Oct 11, 2019 | 552.45 | 560.98 | 548.50 | 554.21 | 492,900 | +11.80(+2.18%) |
Oct 10, 2019 | 530.00 | 547.41 | 530.00 | 542.41 | 408,207 | +10.38(+1.95%) |
Oct 09, 2019 | 530.00 | 537.57 | 522.69 | 532.03 | 432,329 | +6.40(+1.22%) |
Oct 08, 2019 | 544.30 | 545.47 | 523.78 | 525.63 | 340,943 | -23.24(-4.23%) |
Oct 07, 2019 | 556.12 | 559.47 | 544.67 | 548.87 | 276,407 | -10.35(-1.85%) |
Oct 04, 2019 | 560.56 | 568.09 | 549.60 | 559.22 | 242,000 | +1.03(+0.18%) |
Oct 03, 2019 | 542.88 | 559.18 | 531.01 | 558.19 | 313,146 | +14.10(+2.59%) |
Oct 02, 2019 | 551.45 | 551.79 | 538.89 | 544.09 | 273,229 | -6.34(-1.15%) |
Oct 01, 2019 | 550.55 | 563.54 | 546.00 | 550.43 | 325,844 | -0.80(-0.15%) |
Sep 30, 2019 | 545.84 | 551.98 | 536.06 | 551.23 | 374,298 | +9.71(+1.79%) |
Sep 27, 2019 | 554.83 | 554.83 | 534.37 | 541.52 | 339,700 | -8.34(-1.52%) |
Sep 26, 2019 | 552.24 | 553.49 | 540.84 | 549.86 | 315,398 | -2.01(-0.36%) |
Sep 25, 2019 | 534.53 | 553.89 | 531.95 | 551.87 | 368,945 | +14.58(+2.71%) |
Sep 24, 2019 | 542.54 | 554.98 | 534.10 | 537.29 | 479,834 | -2.80(-0.52%) |
Sep 23, 2019 | 544.31 | 547.78 | 536.37 | 540.09 | 339,879 | -7.88(-1.44%) |
Sep 20, 2019 | 549.00 | 558.18 | 543.12 | 547.97 | 494,500 | -1.34(-0.24%) |
Sep 19, 2019 | 542.50 | 556.53 | 541.85 | 549.31 | 454,333 | +6.79(+1.25%) |
Sep 18, 2019 | 548.28 | 551.58 | 530.76 | 542.52 | 573,687 | -7.46(-1.36%) |
Sep 17, 2019 | 553.12 | 559.05 | 546.99 | 549.98 | 433,251 | -4.07(-0.73%) |
Sep 16, 2019 | 557.55 | 561.00 | 548.72 | 554.05 | 514,710 | -12.78(-2.25%) |
Sep 13, 2019 | 571.01 | 573.97 | 563.19 | 566.83 | 415,600 | -4.90(-0.86%) |
Sep 12, 2019 | 568.44 | 573.77 | 559.99 | 571.73 | 371,714 | +10.85(+1.93%) |
Sep 11, 2019 | 551.05 | 574.09 | 543.77 | 560.88 | 672,887 | +11.71(+2.13%) |
Sep 10, 2019 | 550.00 | 559.00 | 536.26 | 549.17 | 1,074,084 | -21.96(-3.85%) |
Sep 09, 2019 | 608.40 | 608.40 | 555.93 | 571.13 | 583,877 | -26.66(-4.46%) |
Sep 06, 2019 | 605.36 | 608.99 | 594.58 | 597.79 | 198,300 | -7.90(-1.30%) |
Sep 05, 2019 | 602.02 | 612.83 | 597.16 | 605.69 | 306,880 | +15.69(+2.66%) |
Sep 04, 2019 | 586.00 | 594.79 | 581.29 | 590.00 | 379,235 | +9.00(+1.55%) |
Sep 03, 2019 | 587.19 | 592.94 | 573.92 | 581.00 | 420,906 | -13.60(-2.29%) |
Aug 30, 2019 | 602.40 | 604.99 | 584.62 | 594.60 | 290,200 | +1.11(+0.19%) |
Aug 29, 2019 | 590.79 | 596.80 | 578.85 | 593.49 | 394,955 | +5.34(+0.91%) |
Aug 28, 2019 | 593.41 | 593.77 | 584.06 | 588.15 | 385,625 | -5.98(-1.01%) |
Aug 27, 2019 | 609.75 | 614.79 | 591.75 | 594.13 | 507,733 | -8.49(-1.41%) |
Aug 26, 2019 | 605.97 | 612.88 | 599.82 | 602.62 | 332,049 | +4.44(+0.74%) |
Aug 23, 2019 | 613.89 | 619.74 | 595.00 | 598.18 | 408,000 | -21.22(-3.43%) |
Aug 22, 2019 | 626.06 | 630.88 | 608.49 | 619.40 | 278,024 | -10.43(-1.66%) |
Aug 21, 2019 | 622.52 | 634.54 | 620.01 | 629.83 | 348,447 | +17.53(+2.86%) |
Aug 20, 2019 | 603.36 | 620.32 | 596.62 | 612.30 | 362,187 | +8.95(+1.48%) |
Aug 19, 2019 | 637.44 | 639.69 | 597.34 | 603.35 | 614,695 | -21.18(-3.39%) |
Aug 16, 2019 | 623.00 | 631.38 | 619.01 | 624.53 | 354,100 | +11.28(+1.84%) |
Aug 15, 2019 | 620.99 | 628.50 | 604.54 | 613.25 | 413,928 | -6.75(-1.09%) |
Aug 14, 2019 | 620.99 | 632.36 | 616.36 | 620.00 | 464,925 | -17.57(-2.76%) |
Aug 13, 2019 | 644.89 | 656.14 | 627.03 | 637.57 | 801,823 | +13.92(+2.23%) |
Aug 12, 2019 | 612.56 | 633.04 | 585.73 | 623.65 | 1,761,044 | -66.45(-9.63%) |
Aug 09, 2019 | 682.69 | 698.98 | 675.09 | 690.10 | 544,400 | +2.00(+0.29%) |
Aug 08, 2019 | 645.00 | 693.84 | 640.00 | 688.10 | 1,140,849 | +74.56(+12.15%) |
Aug 07, 2019 | 596.98 | 614.96 | 581.13 | 613.54 | 637,939 | +12.50(+2.08%) |
Aug 06, 2019 | 588.53 | 601.99 | 586.88 | 601.04 | 565,486 | +26.79(+4.67%) |
Aug 05, 2019 | 598.52 | 602.66 | 567.39 | 574.25 | 887,073 | -40.46(-6.58%) |
Aug 02, 2019 | 622.63 | 625.00 | 609.60 | 614.71 | 341,700 | -11.74(-1.87%) |