Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 413.89 | 416.31 | 408.34 | 411.64 | 481,734 | -4.67(-1.12%) |
Oct 30, 2019 | 414.94 | 416.86 | 410.69 | 416.31 | 362,938 | +0.70(+0.17%) |
Oct 29, 2019 | 414.54 | 419.75 | 414.23 | 415.62 | 531,338 | -0.36(-0.09%) |
Oct 28, 2019 | 411.44 | 418.60 | 411.44 | 415.97 | 655,126 | +6.03(+1.47%) |
Oct 25, 2019 | 406.38 | 410.66 | 402.70 | 409.95 | 533,100 | +4.58(+1.13%) |
Oct 24, 2019 | 407.97 | 409.66 | 402.73 | 405.36 | 454,452 | -2.14(-0.53%) |
Oct 23, 2019 | 401.06 | 407.74 | 399.72 | 407.50 | 424,300 | +6.01(+1.50%) |
Oct 22, 2019 | 404.45 | 405.89 | 400.32 | 401.50 | 460,405 | -2.97(-0.73%) |
Oct 21, 2019 | 398.59 | 405.12 | 398.57 | 404.46 | 646,743 | +7.68(+1.93%) |
Oct 18, 2019 | 400.08 | 401.38 | 396.39 | 396.79 | 592,097 | -5.02(-1.25%) |
Oct 17, 2019 | 401.20 | 405.12 | 400.32 | 401.81 | 613,056 | +3.81(+0.96%) |
Oct 16, 2019 | 396.75 | 398.89 | 395.92 | 398.00 | 543,542 | +1.74(+0.44%) |
Oct 15, 2019 | 390.35 | 399.41 | 387.88 | 396.26 | 942,487 | +9.13(+2.36%) |
Oct 14, 2019 | 385.42 | 387.39 | 383.05 | 387.13 | 801,062 | +0.19(+0.05%) |
Oct 11, 2019 | 381.60 | 388.64 | 379.33 | 386.94 | 833,243 | +12.14(+3.24%) |
Oct 10, 2019 | 371.85 | 378.81 | 371.85 | 374.80 | 661,483 | +2.86(+0.77%) |
Oct 09, 2019 | 370.73 | 373.87 | 369.08 | 371.94 | 433,550 | +3.58(+0.97%) |
Oct 08, 2019 | 373.90 | 374.69 | 367.11 | 368.36 | 569,255 | -8.92(-2.37%) |
Oct 07, 2019 | 378.71 | 380.92 | 375.60 | 377.29 | 656,763 | -3.81(-1.00%) |
Oct 04, 2019 | 375.49 | 381.33 | 373.65 | 381.10 | 401,760 | +6.98(+1.87%) |
Oct 03, 2019 | 373.47 | 375.90 | 366.62 | 374.11 | 570,136 | -0.67(-0.18%) |
Oct 02, 2019 | 382.04 | 382.78 | 372.20 | 374.78 | 855,063 | -11.88(-3.07%) |
Oct 01, 2019 | 397.31 | 400.02 | 386.29 | 386.67 | 677,834 | -10.65(-2.68%) |
Sep 30, 2019 | 398.09 | 400.30 | 396.75 | 397.32 | 407,000 | -0.44(-0.11%) |
Sep 27, 2019 | 399.94 | 400.78 | 393.14 | 397.76 | 604,771 | +0.12(+0.03%) |
Sep 26, 2019 | 396.50 | 398.72 | 394.21 | 397.64 | 580,236 | +0.72(+0.18%) |
Sep 25, 2019 | 394.08 | 397.25 | 389.89 | 396.92 | 674,600 | +2.74(+0.69%) |
Sep 24, 2019 | 400.41 | 401.18 | 391.53 | 394.18 | 885,023 | -3.64(-0.91%) |
Sep 23, 2019 | 393.13 | 399.50 | 392.53 | 397.82 | 743,783 | +1.61(+0.41%) |
Sep 20, 2019 | 397.79 | 398.65 | 393.91 | 396.21 | 1,384,514 | +0.37(+0.09%) |
Sep 19, 2019 | 395.46 | 400.27 | 394.16 | 395.84 | 584,432 | +0.73(+0.19%) |
Sep 18, 2019 | 394.57 | 396.71 | 391.34 | 395.11 | 723,980 | +3.55(+0.91%) |
Sep 17, 2019 | 389.57 | 391.88 | 387.56 | 391.56 | 760,372 | +3.09(+0.80%) |
Sep 16, 2019 | 391.55 | 394.64 | 385.56 | 388.47 | 782,207 | -6.46(-1.64%) |
Sep 13, 2019 | 390.64 | 396.56 | 389.68 | 394.93 | 657,711 | +7.32(+1.89%) |
Sep 12, 2019 | 385.97 | 389.84 | 382.25 | 387.61 | 675,425 | +1.71(+0.44%) |
Sep 11, 2019 | 382.73 | 387.06 | 377.90 | 385.90 | 678,650 | +4.00(+1.05%) |
Sep 10, 2019 | 385.16 | 387.04 | 375.74 | 381.90 | 824,158 | -2.24(-0.58%) |
Sep 09, 2019 | 380.67 | 385.94 | 378.80 | 384.14 | 812,792 | +6.26(+1.66%) |
Sep 06, 2019 | 378.81 | 379.93 | 375.51 | 377.88 | 524,015 | -0.79(-0.21%) |
Sep 05, 2019 | 376.08 | 383.36 | 375.20 | 378.67 | 996,910 | +8.10(+2.18%) |
Sep 04, 2019 | 371.14 | 373.28 | 367.44 | 370.57 | 588,863 | +2.78(+0.76%) |
Sep 03, 2019 | 372.37 | 372.37 | 365.02 | 367.79 | 610,841 | -5.96(-1.60%) |
Aug 30, 2019 | 375.88 | 376.66 | 372.31 | 373.75 | 527,077 | +0.46(+0.12%) |
Aug 29, 2019 | 370.61 | 375.76 | 368.83 | 373.30 | 791,074 | +7.25(+1.98%) |
Aug 28, 2019 | 360.88 | 366.16 | 359.45 | 366.04 | 667,814 | +2.95(+0.81%) |
Aug 27, 2019 | 359.68 | 363.44 | 358.45 | 363.10 | 1,208,400 | +4.46(+1.24%) |
Aug 26, 2019 | 364.13 | 364.30 | 356.93 | 358.64 | 918,411 | -1.57(-0.44%) |
Aug 23, 2019 | 368.78 | 370.58 | 358.29 | 360.21 | 964,725 | -10.39(-2.80%) |
Aug 22, 2019 | 374.14 | 374.96 | 368.51 | 370.61 | 623,967 | -1.71(-0.46%) |
Aug 21, 2019 | 373.97 | 375.89 | 371.58 | 372.31 | 397,057 | +2.33(+0.63%) |
Aug 20, 2019 | 374.51 | 374.51 | 369.31 | 369.98 | 454,108 | -6.43(-1.71%) |
Aug 19, 2019 | 377.83 | 378.51 | 374.29 | 376.41 | 534,775 | +5.40(+1.45%) |
Aug 16, 2019 | 365.65 | 373.89 | 365.65 | 371.01 | 615,262 | +8.99(+2.48%) |
Aug 15, 2019 | 365.78 | 369.01 | 359.29 | 362.03 | 692,728 | -1.83(-0.50%) |
Aug 14, 2019 | 366.85 | 370.71 | 363.53 | 363.86 | 897,058 | -12.35(-3.28%) |
Aug 13, 2019 | 368.45 | 377.85 | 365.82 | 376.20 | 998,175 | +7.86(+2.13%) |
Aug 12, 2019 | 371.70 | 376.74 | 366.59 | 368.34 | 729,145 | -8.75(-2.32%) |
Aug 09, 2019 | 384.78 | 384.85 | 376.66 | 377.09 | 734,764 | -9.99(-2.58%) |
Aug 08, 2019 | 383.87 | 387.80 | 381.75 | 387.07 | 565,202 | +6.39(+1.68%) |
Aug 07, 2019 | 377.45 | 382.80 | 374.55 | 380.68 | 648,900 | -4.71(-1.22%) |
Aug 06, 2019 | 385.10 | 387.31 | 380.53 | 385.39 | 472,724 | +3.88(+1.02%) |
Aug 05, 2019 | 387.38 | 388.46 | 377.52 | 381.50 | 731,972 | -14.95(-3.77%) |
Aug 02, 2019 | 398.02 | 399.54 | 390.75 | 396.45 | 596,494 | -3.30(-0.83%) |