Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 819.50 | 828.08 | 812.75 | 821.41 | 0 | +0.38(+0.05%) |
Sep 27, 2019 | 823.07 | 831.55 | 814.49 | 821.03 | 0 | -2.59(-0.31%) |
Sep 26, 2019 | 825.62 | 831.54 | 815.08 | 823.62 | 0 | -3.67(-0.44%) |
Sep 25, 2019 | 822.38 | 832.86 | 815.52 | 827.28 | 0 | +2.27(+0.28%) |
Sep 24, 2019 | 835.32 | 840.81 | 819.21 | 825.01 | 0 | -11.70(-1.40%) |
Sep 23, 2019 | 830.14 | 842.64 | 826.28 | 836.71 | 0 | +1.16(+0.14%) |
Sep 20, 2019 | 840.43 | 847.06 | 829.99 | 835.55 | 0 | -2.66(-0.32%) |
Sep 19, 2019 | 840.07 | 848.08 | 832.55 | 838.21 | 0 | +0.01(+0.00%) |
Sep 18, 2019 | 839.75 | 845.84 | 828.71 | 838.21 | 0 | -3.35(-0.40%) |
Sep 17, 2019 | 842.45 | 850.85 | 829.37 | 841.56 | 0 | -4.06(-0.48%) |
Sep 16, 2019 | 848.92 | 858.86 | 835.62 | 845.61 | 0 | +3.71(+0.44%) |
Sep 13, 2019 | 841.71 | 851.05 | 833.71 | 841.91 | 0 | +5.70(+0.68%) |
Sep 12, 2019 | 835.95 | 846.91 | 823.76 | 836.21 | 0 | +1.05(+0.13%) |
Sep 11, 2019 | 828.66 | 841.84 | 818.93 | 835.16 | 0 | +9.60(+1.16%) |
Sep 10, 2019 | 816.35 | 832.11 | 810.12 | 825.57 | 0 | +9.94(+1.22%) |
Sep 09, 2019 | 813.27 | 825.65 | 802.16 | 815.63 | 0 | +5.51(+0.68%) |
Sep 06, 2019 | 809.89 | 817.70 | 802.09 | 810.12 | 0 | +1.13(+0.14%) |
Sep 05, 2019 | 806.62 | 818.22 | 799.50 | 808.99 | 0 | +7.39(+0.92%) |
Sep 04, 2019 | 798.46 | 806.62 | 793.36 | 801.60 | 0 | +12.55(+1.59%) |
Sep 03, 2019 | 786.57 | 794.38 | 778.92 | 789.04 | 0 | -4.81(-0.61%) |
Aug 30, 2019 | 794.70 | 801.26 | 787.87 | 793.85 | 0 | +4.30(+0.54%) |
Aug 29, 2019 | 790.64 | 797.75 | 783.56 | 789.55 | 0 | +5.60(+0.71%) |
Aug 28, 2019 | 777.02 | 789.06 | 772.77 | 783.95 | 0 | +7.72(+0.99%) |
Aug 27, 2019 | 780.72 | 785.64 | 770.83 | 776.24 | 0 | +0.09(+0.01%) |
Aug 26, 2019 | 779.57 | 783.58 | 771.21 | 776.15 | 0 | +2.22(+0.29%) |
Aug 23, 2019 | 786.09 | 792.41 | 769.60 | 773.93 | 0 | -16.09(-2.04%) |
Aug 22, 2019 | 797.23 | 801.22 | 787.18 | 790.02 | 0 | -6.13(-0.77%) |
Aug 21, 2019 | 797.98 | 803.33 | 791.01 | 796.15 | 0 | +3.93(+0.50%) |
Aug 20, 2019 | 795.14 | 798.97 | 787.37 | 792.22 | 0 | -5.66(-0.71%) |
Aug 19, 2019 | 798.05 | 804.29 | 791.85 | 797.88 | 0 | +6.16(+0.78%) |
Aug 16, 2019 | 785.48 | 795.43 | 781.58 | 791.72 | 0 | +7.85(+1.00%) |
Aug 15, 2019 | 786.05 | 791.23 | 775.83 | 783.87 | 0 | -0.56(-0.07%) |
Aug 14, 2019 | 793.17 | 798.92 | 781.72 | 784.42 | 0 | -20.84(-2.59%) |
Aug 13, 2019 | 795.80 | 815.19 | 789.39 | 805.27 | 0 | +8.83(+1.11%) |
Aug 12, 2019 | 802.38 | 807.23 | 792.32 | 796.44 | 0 | -9.13(-1.13%) |
Aug 09, 2019 | 811.05 | 815.94 | 800.09 | 805.57 | 0 | -8.94(-1.10%) |
Aug 08, 2019 | 805.73 | 819.01 | 800.58 | 814.51 | 0 | +13.59(+1.70%) |
Aug 07, 2019 | 791.92 | 806.42 | 784.78 | 800.92 | 0 | +1.75(+0.22%) |
Aug 06, 2019 | 803.47 | 809.75 | 788.93 | 799.17 | 0 | -0.70(-0.09%) |
Aug 05, 2019 | 806.43 | 812.30 | 792.19 | 799.87 | 0 | -16.78(-2.06%) |
Aug 02, 2019 | 824.99 | 829.85 | 809.00 | 816.65 | 0 | -10.84(-1.31%) |
Aug 01, 2019 | 834.98 | 848.70 | 818.17 | 827.49 | 0 | -12.54(-1.49%) |
Jul 31, 2019 | 846.76 | 855.57 | 832.44 | 840.03 | 0 | -8.50(-1.00%) |
Jul 30, 2019 | 839.40 | 851.61 | 834.55 | 848.53 | 0 | +5.40(+0.64%) |
Jul 29, 2019 | 846.61 | 850.49 | 836.01 | 843.13 | 0 | -3.45(-0.41%) |
Jul 26, 2019 | 845.92 | 851.69 | 837.87 | 846.58 | 0 | +0.95(+0.11%) |
Jul 25, 2019 | 852.47 | 857.57 | 837.46 | 845.63 | 0 | -8.41(-0.98%) |
Jul 24, 2019 | 849.20 | 859.99 | 844.41 | 854.04 | 0 | +2.16(+0.25%) |
Jul 23, 2019 | 846.73 | 857.79 | 840.73 | 851.88 | 0 | +8.53(+1.01%) |
Jul 22, 2019 | 843.98 | 850.35 | 837.21 | 843.35 | 0 | +1.48(+0.18%) |
Jul 19, 2019 | 841.84 | 849.25 | 835.80 | 841.88 | 0 | +1.51(+0.18%) |
Jul 18, 2019 | 837.99 | 844.76 | 830.70 | 840.36 | 0 | +0.23(+0.03%) |
Jul 17, 2019 | 844.99 | 850.45 | 835.13 | 840.14 | 0 | -4.18(-0.50%) |
Jul 16, 2019 | 844.69 | 853.63 | 838.49 | 844.32 | 0 | -1.37(-0.16%) |
Jul 15, 2019 | 846.98 | 851.23 | 839.24 | 845.70 | 0 | +0.81(+0.10%) |
Jul 12, 2019 | 839.96 | 849.03 | 836.78 | 844.88 | 0 | +5.97(+0.71%) |
Jul 11, 2019 | 837.87 | 843.85 | 830.39 | 838.91 | 0 | +0.77(+0.09%) |
Jul 10, 2019 | 839.99 | 845.70 | 832.16 | 838.14 | 0 | +4.15(+0.50%) |
Jul 09, 2019 | 833.27 | 838.64 | 825.91 | 834.00 | 0 | -2.69(-0.32%) |
Jul 08, 2019 | 840.46 | 845.44 | 832.38 | 836.69 | 0 | -4.87(-0.58%) |
Jul 05, 2019 | 836.48 | 843.95 | 830.82 | 841.56 | 0 | -3.24(-0.38%) |
Jul 04, 2019 | 842.21 | 847.82 | 836.59 | 844.80 | 0 | +0.01(+0.00%) |
Jul 03, 2019 | 842.23 | 847.82 | 836.63 | 844.79 | 0 | +3.66(+0.44%) |
Jul 02, 2019 | 844.64 | 848.94 | 833.78 | 841.13 | 0 | -3.80(-0.45%) |