Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 468.10 | 470.34 | 464.12 | 464.80 | 38,573 | -2.33(-0.50%) |
Sep 27, 2019 | 468.00 | 473.13 | 466.51 | 467.13 | 40,783 | +0.90(+0.19%) |
Sep 26, 2019 | 468.25 | 470.86 | 465.42 | 466.23 | 28,014 | -5.52(-1.17%) |
Sep 25, 2019 | 467.02 | 475.10 | 464.78 | 471.75 | 46,864 | +6.97(+1.50%) |
Sep 24, 2019 | 470.27 | 470.37 | 460.86 | 464.78 | 47,596 | -4.39(-0.94%) |
Sep 23, 2019 | 467.72 | 473.60 | 463.55 | 469.17 | 58,355 | +1.74(+0.37%) |
Sep 20, 2019 | 470.79 | 473.45 | 466.33 | 467.43 | 108,452 | -1.75(-0.37%) |
Sep 19, 2019 | 476.16 | 479.18 | 468.51 | 469.19 | 40,371 | -6.21(-1.31%) |
Sep 18, 2019 | 469.37 | 477.37 | 468.05 | 475.40 | 51,968 | +5.03(+1.07%) |
Sep 17, 2019 | 469.08 | 473.21 | 466.72 | 470.37 | 37,844 | -2.04(-0.43%) |
Sep 16, 2019 | 472.14 | 477.04 | 467.22 | 472.41 | 27,538 | -1.43(-0.30%) |
Sep 13, 2019 | 476.08 | 478.06 | 472.79 | 473.84 | 39,261 | +3.30(+0.70%) |
Sep 12, 2019 | 464.86 | 470.71 | 461.58 | 470.54 | 51,178 | +6.18(+1.33%) |
Sep 11, 2019 | 460.80 | 466.35 | 455.51 | 464.36 | 31,944 | +3.77(+0.82%) |
Sep 10, 2019 | 451.57 | 463.39 | 451.25 | 460.59 | 29,302 | +7.54(+1.66%) |
Sep 09, 2019 | 440.38 | 455.01 | 440.34 | 453.06 | 44,614 | +10.89(+2.46%) |
Sep 06, 2019 | 452.16 | 452.16 | 439.29 | 442.16 | 45,082 | -4.07(-0.91%) |
Sep 05, 2019 | 437.67 | 446.86 | 437.67 | 446.23 | 49,864 | +13.38(+3.09%) |
Sep 04, 2019 | 430.42 | 434.19 | 428.80 | 432.85 | 45,461 | +5.02(+1.17%) |
Sep 03, 2019 | 433.16 | 433.33 | 426.19 | 427.82 | 25,462 | -10.05(-2.29%) |
Aug 30, 2019 | 440.08 | 442.27 | 435.99 | 437.87 | 30,054 | +0.54(+0.12%) |
Aug 29, 2019 | 432.75 | 439.35 | 432.75 | 437.33 | 49,707 | +8.92(+2.08%) |
Aug 28, 2019 | 419.50 | 431.77 | 419.50 | 428.40 | 64,633 | +7.56(+1.80%) |
Aug 27, 2019 | 433.83 | 436.63 | 420.64 | 420.84 | 63,247 | -11.60(-2.68%) |
Aug 26, 2019 | 429.89 | 434.43 | 428.05 | 432.44 | 28,451 | +5.77(+1.35%) |
Aug 23, 2019 | 440.86 | 442.99 | 425.77 | 426.67 | 30,156 | -15.57(-3.52%) |
Aug 22, 2019 | 440.57 | 443.74 | 438.25 | 442.24 | 28,731 | +3.29(+0.75%) |
Aug 21, 2019 | 443.42 | 445.38 | 438.61 | 438.95 | 55,196 | -1.21(-0.28%) |
Aug 20, 2019 | 436.98 | 440.27 | 436.07 | 440.17 | 43,552 | -0.27(-0.06%) |
Aug 19, 2019 | 443.03 | 443.88 | 439.85 | 440.43 | 52,596 | +2.71(+0.62%) |
Aug 16, 2019 | 426.25 | 439.03 | 426.25 | 437.72 | 48,230 | +13.05(+3.07%) |
Aug 15, 2019 | 425.92 | 430.90 | 423.28 | 424.67 | 47,384 | -0.89(-0.21%) |
Aug 14, 2019 | 430.43 | 433.60 | 422.37 | 425.56 | 46,768 | -11.14(-2.55%) |
Aug 13, 2019 | 433.83 | 445.16 | 433.83 | 436.70 | 42,704 | +2.91(+0.67%) |
Aug 12, 2019 | 435.22 | 437.83 | 431.06 | 433.78 | 34,773 | -4.52(-1.03%) |
Aug 09, 2019 | 437.20 | 438.30 | 432.40 | 438.30 | 36,147 | +0.06(+0.01%) |
Aug 08, 2019 | 431.12 | 442.51 | 431.12 | 438.24 | 41,854 | +9.75(+2.28%) |
Aug 07, 2019 | 425.56 | 429.94 | 419.83 | 428.49 | 41,274 | -1.99(-0.46%) |
Aug 06, 2019 | 428.52 | 432.55 | 423.23 | 430.48 | 38,310 | +4.22(+0.99%) |
Aug 05, 2019 | 431.37 | 433.24 | 421.80 | 426.27 | 54,527 | -12.88(-2.93%) |
Aug 02, 2019 | 443.78 | 444.17 | 436.29 | 439.15 | 39,599 | -5.12(-1.15%) |
Aug 01, 2019 | 458.55 | 468.30 | 443.05 | 444.27 | 46,193 | -15.68(-3.41%) |
Jul 31, 2019 | 459.93 | 470.33 | 454.86 | 459.95 | 65,601 | +1.31(+0.29%) |
Jul 30, 2019 | 447.94 | 459.85 | 447.94 | 458.64 | 58,484 | +8.41(+1.87%) |
Jul 29, 2019 | 459.06 | 461.16 | 449.55 | 450.23 | 48,416 | -9.41(-2.05%) |
Jul 26, 2019 | 454.96 | 462.62 | 454.96 | 459.64 | 45,183 | +6.15(+1.36%) |
Jul 25, 2019 | 455.40 | 459.32 | 450.08 | 453.49 | 58,951 | -1.90(-0.42%) |
Jul 24, 2019 | 449.53 | 460.01 | 448.61 | 455.39 | 44,538 | +4.54(+1.01%) |
Jul 23, 2019 | 446.48 | 452.43 | 445.82 | 450.85 | 62,961 | +6.58(+1.48%) |
Jul 22, 2019 | 452.33 | 452.33 | 444.21 | 444.27 | 27,289 | -8.28(-1.83%) |
Jul 19, 2019 | 448.93 | 454.56 | 448.72 | 452.55 | 30,258 | +3.46(+0.77%) |
Jul 18, 2019 | 446.49 | 451.47 | 438.26 | 449.10 | 41,524 | +2.56(+0.57%) |
Jul 17, 2019 | 450.42 | 450.42 | 443.73 | 446.54 | 35,613 | -1.58(-0.35%) |
Jul 16, 2019 | 446.54 | 449.74 | 442.30 | 448.11 | 30,581 | +4.90(+1.11%) |
Jul 15, 2019 | 448.98 | 452.32 | 440.22 | 443.21 | 43,420 | -10.28(-2.27%) |
Jul 12, 2019 | 456.34 | 456.51 | 452.53 | 453.49 | 56,860 | -0.37(-0.08%) |
Jul 11, 2019 | 445.70 | 457.81 | 444.48 | 453.86 | 86,860 | +9.47(+2.13%) |
Jul 10, 2019 | 447.67 | 447.67 | 442.33 | 444.39 | 66,164 | -2.16(-0.48%) |
Jul 09, 2019 | 448.80 | 449.59 | 442.44 | 446.55 | 58,398 | -0.26(-0.06%) |
Jul 08, 2019 | 449.10 | 450.22 | 444.42 | 446.80 | 74,239 | -5.03(-1.11%) |
Jul 05, 2019 | 446.00 | 452.31 | 446.00 | 451.83 | 82,143 | +5.48(+1.23%) |
Jul 03, 2019 | 441.27 | 447.07 | 439.54 | 446.36 | 41,934 | +3.40(+0.77%) |
Jul 02, 2019 | 446.73 | 447.32 | 439.45 | 442.96 | 39,761 | -3.39(-0.76%) |