Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 825.18 | 830.37 | 809.79 | 819.50 | 0 | -7.75(-0.94%) |
Oct 30, 2019 | 828.66 | 834.40 | 816.73 | 827.25 | 0 | -3.65(-0.44%) |
Oct 29, 2019 | 824.00 | 837.77 | 819.61 | 830.89 | 0 | +3.13(+0.38%) |
Oct 28, 2019 | 829.15 | 838.27 | 821.67 | 827.77 | 0 | +1.47(+0.18%) |
Oct 25, 2019 | 818.45 | 831.98 | 812.93 | 826.29 | 0 | +5.92(+0.72%) |
Oct 24, 2019 | 823.46 | 829.92 | 812.11 | 820.38 | 0 | +1.64(+0.20%) |
Oct 23, 2019 | 815.73 | 824.45 | 808.39 | 818.73 | 0 | +4.40(+0.54%) |
Oct 22, 2019 | 812.04 | 824.00 | 800.52 | 814.33 | 0 | +3.11(+0.38%) |
Oct 21, 2019 | 813.58 | 821.01 | 804.39 | 811.22 | 0 | +1.89(+0.23%) |
Oct 18, 2019 | 810.12 | 818.79 | 804.47 | 809.34 | 0 | -2.10(-0.26%) |
Oct 17, 2019 | 812.42 | 819.93 | 805.25 | 811.43 | 0 | +1.84(+0.23%) |
Oct 16, 2019 | 810.98 | 819.59 | 804.94 | 809.60 | 0 | -2.62(-0.32%) |
Oct 15, 2019 | 810.14 | 820.00 | 804.39 | 812.21 | 0 | +2.51(+0.31%) |
Oct 14, 2019 | 810.71 | 817.84 | 803.38 | 809.70 | 0 | -6.32(-0.77%) |
Oct 11, 2019 | 811.77 | 826.17 | 806.15 | 816.02 | 0 | +14.08(+1.76%) |
Oct 10, 2019 | 797.73 | 807.29 | 791.60 | 801.94 | 0 | +7.47(+0.94%) |
Oct 09, 2019 | 795.05 | 801.20 | 786.44 | 794.46 | 0 | +4.96(+0.63%) |
Oct 08, 2019 | 795.68 | 800.88 | 785.57 | 789.51 | 0 | -10.21(-1.28%) |
Oct 07, 2019 | 802.27 | 810.22 | 796.30 | 799.72 | 0 | -4.59(-0.57%) |
Oct 04, 2019 | 800.55 | 809.16 | 794.89 | 804.30 | 0 | +3.61(+0.45%) |
Oct 03, 2019 | 793.86 | 804.70 | 786.74 | 800.70 | 0 | +3.71(+0.47%) |
Oct 02, 2019 | 802.73 | 807.71 | 788.75 | 796.99 | 0 | -12.55(-1.55%) |
Oct 01, 2019 | 823.58 | 830.53 | 805.67 | 809.54 | 0 | -11.88(-1.45%) |
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%) |