Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 289.71 | 293.12 | 286.78 | 292.21 | 44,796 | +2.61(+0.90%) |
Sep 27, 2019 | 288.69 | 293.71 | 285.91 | 289.61 | 61,873 | +1.12(+0.39%) |
Sep 26, 2019 | 285.13 | 289.77 | 284.80 | 288.49 | 71,304 | +3.16(+1.11%) |
Sep 25, 2019 | 285.37 | 287.98 | 283.93 | 285.33 | 44,534 | +1.02(+0.36%) |
Sep 24, 2019 | 286.16 | 288.69 | 281.31 | 284.31 | 57,822 | +0.75(+0.26%) |
Sep 23, 2019 | 284.55 | 290.37 | 283.48 | 283.56 | 44,380 | +0.74(+0.26%) |
Sep 20, 2019 | 288.88 | 291.09 | 280.84 | 282.82 | 80,383 | -7.00(-2.42%) |
Sep 19, 2019 | 286.61 | 302.43 | 286.61 | 289.82 | 103,137 | +3.22(+1.12%) |
Sep 18, 2019 | 283.06 | 287.10 | 274.07 | 286.60 | 116,536 | +11.51(+4.18%) |
Sep 17, 2019 | 276.15 | 278.30 | 269.57 | 275.08 | 126,777 | -0.89(-0.32%) |
Sep 16, 2019 | 278.14 | 286.42 | 274.79 | 275.97 | 162,437 | -3.83(-1.37%) |
Sep 13, 2019 | 288.01 | 290.31 | 278.12 | 279.80 | 63,641 | -8.86(-3.07%) |
Sep 12, 2019 | 284.69 | 289.37 | 284.30 | 288.65 | 84,773 | +5.33(+1.88%) |
Sep 11, 2019 | 279.39 | 286.57 | 279.39 | 283.33 | 72,687 | +5.15(+1.85%) |
Sep 10, 2019 | 280.55 | 280.55 | 271.43 | 278.17 | 102,444 | -3.06(-1.09%) |
Sep 09, 2019 | 288.96 | 288.96 | 275.53 | 281.23 | 129,752 | -5.83(-2.03%) |
Sep 06, 2019 | 294.71 | 298.09 | 284.00 | 287.06 | 108,357 | -7.04(-2.39%) |
Sep 05, 2019 | 302.92 | 304.58 | 290.72 | 294.10 | 83,658 | -6.70(-2.23%) |
Sep 04, 2019 | 322.75 | 322.75 | 299.49 | 300.80 | 108,216 | -20.11(-6.27%) |
Sep 03, 2019 | 322.27 | 328.12 | 319.59 | 320.91 | 59,874 | -2.79(-0.86%) |
Aug 30, 2019 | 335.51 | 337.52 | 321.32 | 323.70 | 55,738 | -9.61(-2.88%) |
Aug 29, 2019 | 335.46 | 338.76 | 332.64 | 333.30 | 58,220 | +0.66(+0.20%) |
Aug 28, 2019 | 327.44 | 336.33 | 326.50 | 332.64 | 92,357 | +5.86(+1.79%) |
Aug 27, 2019 | 326.34 | 330.75 | 321.05 | 326.78 | 87,697 | +1.08(+0.33%) |
Aug 26, 2019 | 328.60 | 334.65 | 324.66 | 325.71 | 76,011 | -0.45(-0.14%) |
Aug 23, 2019 | 341.06 | 344.75 | 326.16 | 326.16 | 66,969 | -15.89(-4.64%) |
Aug 22, 2019 | 335.75 | 346.92 | 329.82 | 342.04 | 68,537 | +5.86(+1.74%) |
Aug 21, 2019 | 356.03 | 356.89 | 331.08 | 336.19 | 108,439 | -15.60(-4.43%) |
Aug 20, 2019 | 354.88 | 361.56 | 349.19 | 351.79 | 81,576 | -2.97(-0.84%) |
Aug 19, 2019 | 353.06 | 367.84 | 353.06 | 354.76 | 116,804 | +3.94(+1.12%) |
Aug 16, 2019 | 343.44 | 351.96 | 341.55 | 350.81 | 45,339 | +7.58(+2.21%) |
Aug 15, 2019 | 336.35 | 347.06 | 333.60 | 343.24 | 66,518 | +9.04(+2.70%) |
Aug 14, 2019 | 332.88 | 339.68 | 330.22 | 334.20 | 78,548 | -4.42(-1.31%) |
Aug 13, 2019 | 334.46 | 342.46 | 332.21 | 338.62 | 61,703 | +5.41(+1.62%) |
Aug 12, 2019 | 320.93 | 337.41 | 319.90 | 333.21 | 79,642 | +12.25(+3.82%) |
Aug 09, 2019 | 322.63 | 325.91 | 315.45 | 320.96 | 69,360 | -2.68(-0.83%) |
Aug 08, 2019 | 313.59 | 325.17 | 311.19 | 323.64 | 173,967 | +11.31(+3.62%) |
Aug 07, 2019 | 289.80 | 346.19 | 289.44 | 312.33 | 382,721 | +30.15(+10.68%) |
Aug 06, 2019 | 271.13 | 287.50 | 271.13 | 282.18 | 91,214 | +12.66(+4.70%) |
Aug 05, 2019 | 280.26 | 280.26 | 266.99 | 269.53 | 94,567 | -11.85(-4.21%) |
Aug 02, 2019 | 276.40 | 283.41 | 272.59 | 281.38 | 68,009 | +4.11(+1.48%) |
Aug 01, 2019 | 283.10 | 284.84 | 276.67 | 277.27 | 89,048 | -5.00(-1.77%) |
Jul 31, 2019 | 283.18 | 285.22 | 278.88 | 282.27 | 73,093 | -0.88(-0.31%) |
Jul 30, 2019 | 280.81 | 285.60 | 280.81 | 283.15 | 69,283 | +1.66(+0.59%) |
Jul 29, 2019 | 281.76 | 286.94 | 278.96 | 281.49 | 86,253 | -0.27(-0.10%) |
Jul 26, 2019 | 279.36 | 284.64 | 279.36 | 281.76 | 66,761 | +3.19(+1.15%) |
Jul 25, 2019 | 279.27 | 279.64 | 277.29 | 278.57 | 39,989 | -0.34(-0.12%) |
Jul 24, 2019 | 278.10 | 279.13 | 275.75 | 278.90 | 36,524 | +0.49(+0.18%) |
Jul 23, 2019 | 282.52 | 285.54 | 276.75 | 278.41 | 48,891 | -2.97(-1.06%) |
Jul 22, 2019 | 280.96 | 284.78 | 278.63 | 281.38 | 43,496 | +1.53(+0.55%) |
Jul 19, 2019 | 284.08 | 287.74 | 279.36 | 279.85 | 47,564 | -5.70(-2.00%) |
Jul 18, 2019 | 288.55 | 291.12 | 284.02 | 285.55 | 35,225 | -2.94(-1.02%) |
Jul 17, 2019 | 291.36 | 292.31 | 287.83 | 288.49 | 29,334 | -2.57(-0.88%) |
Jul 16, 2019 | 292.43 | 293.26 | 289.59 | 291.07 | 25,405 | -1.56(-0.53%) |
Jul 15, 2019 | 292.78 | 295.20 | 291.48 | 292.62 | 37,091 | -0.09(-0.03%) |
Jul 12, 2019 | 294.15 | 294.28 | 290.55 | 292.71 | 56,202 | -1.15(-0.39%) |
Jul 11, 2019 | 299.70 | 301.12 | 292.11 | 293.86 | 95,479 | -5.54(-1.85%) |
Jul 10, 2019 | 297.69 | 304.77 | 295.74 | 299.41 | 111,535 | +2.63(+0.89%) |
Jul 09, 2019 | 302.53 | 302.53 | 293.69 | 296.77 | 64,955 | -1.55(-0.52%) |
Jul 08, 2019 | 305.50 | 306.51 | 297.15 | 298.32 | 66,166 | -7.60(-2.48%) |
Jul 05, 2019 | 302.65 | 308.94 | 296.10 | 305.92 | 68,171 | +3.27(+1.08%) |
Jul 03, 2019 | 299.43 | 304.11 | 298.53 | 302.65 | 25,915 | +2.04(+0.68%) |
Jul 02, 2019 | 299.28 | 301.45 | 296.05 | 300.62 | 61,174 | +1.68(+0.56%) |