Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 344.94 | 348.86 | 344.08 | 345.53 | 1,460,536 | +1.94(+0.56%) |
Sep 27, 2019 | 350.74 | 350.75 | 342.31 | 343.59 | 848,687 | -4.47(-1.29%) |
Sep 26, 2019 | 346.58 | 349.59 | 344.53 | 348.06 | 994,536 | +2.21(+0.64%) |
Sep 25, 2019 | 345.99 | 346.27 | 343.45 | 345.86 | 1,509,169 | -1.20(-0.35%) |
Sep 24, 2019 | 345.48 | 348.13 | 343.01 | 347.06 | 1,340,748 | +3.65(+1.06%) |
Sep 23, 2019 | 343.77 | 345.53 | 342.03 | 343.41 | 1,304,359 | -0.51(-0.15%) |
Sep 20, 2019 | 349.45 | 350.30 | 343.75 | 343.93 | 2,407,096 | -4.59(-1.32%) |
Sep 19, 2019 | 351.80 | 353.01 | 348.16 | 348.52 | 1,181,677 | -3.20(-0.91%) |
Sep 18, 2019 | 349.71 | 351.88 | 346.85 | 351.71 | 885,604 | +2.71(+0.78%) |
Sep 17, 2019 | 347.67 | 354.30 | 344.09 | 349.00 | 1,104,339 | +1.17(+0.34%) |
Sep 16, 2019 | 344.50 | 349.55 | 342.72 | 347.83 | 1,907,413 | +6.91(+2.03%) |
Sep 13, 2019 | 343.50 | 343.50 | 339.81 | 340.92 | 1,014,405 | -1.57(-0.46%) |
Sep 12, 2019 | 340.60 | 344.16 | 339.51 | 342.49 | 965,349 | +4.50(+1.33%) |
Sep 11, 2019 | 337.68 | 341.76 | 336.67 | 337.99 | 1,270,225 | +0.20(+0.06%) |
Sep 10, 2019 | 334.22 | 337.79 | 328.17 | 337.79 | 1,465,171 | +0.98(+0.29%) |
Sep 09, 2019 | 343.66 | 343.96 | 336.65 | 336.81 | 1,294,760 | -5.62(-1.64%) |
Sep 06, 2019 | 343.07 | 344.10 | 341.77 | 342.43 | 791,340 | +1.25(+0.37%) |
Sep 05, 2019 | 345.90 | 348.51 | 341.03 | 341.18 | 1,062,878 | -3.48(-1.01%) |
Sep 04, 2019 | 341.85 | 345.21 | 341.85 | 344.66 | 894,267 | +3.89(+1.14%) |
Sep 03, 2019 | 337.50 | 341.21 | 336.43 | 340.77 | 1,006,580 | +0.51(+0.15%) |
Aug 30, 2019 | 339.50 | 340.82 | 337.96 | 340.26 | 858,959 | +1.67(+0.49%) |
Aug 29, 2019 | 338.68 | 339.78 | 335.40 | 338.59 | 1,207,479 | +3.05(+0.91%) |
Aug 28, 2019 | 333.85 | 337.33 | 331.85 | 335.55 | 931,612 | +0.86(+0.26%) |
Aug 27, 2019 | 336.23 | 336.64 | 332.27 | 334.68 | 863,250 | -0.29(-0.09%) |
Aug 26, 2019 | 333.83 | 335.19 | 330.73 | 334.97 | 781,376 | +3.02(+0.91%) |
Aug 23, 2019 | 339.34 | 340.80 | 329.95 | 331.95 | 1,581,685 | -7.92(-2.33%) |
Aug 22, 2019 | 337.33 | 340.55 | 335.33 | 339.87 | 843,103 | +2.54(+0.75%) |
Aug 21, 2019 | 338.22 | 338.46 | 334.07 | 337.33 | 898,630 | +1.10(+0.33%) |
Aug 20, 2019 | 335.13 | 338.30 | 334.25 | 336.23 | 1,045,238 | +1.13(+0.34%) |
Aug 19, 2019 | 334.47 | 336.17 | 333.39 | 335.11 | 908,199 | +3.06(+0.92%) |
Aug 16, 2019 | 331.26 | 333.23 | 328.85 | 332.05 | 932,480 | +3.12(+0.95%) |
Aug 15, 2019 | 325.14 | 329.91 | 323.39 | 328.93 | 1,211,331 | +3.98(+1.23%) |
Aug 14, 2019 | 331.17 | 331.17 | 323.56 | 324.95 | 1,667,901 | -7.29(-2.20%) |
Aug 13, 2019 | 332.92 | 336.02 | 330.53 | 332.24 | 1,204,502 | +0.19(+0.06%) |
Aug 12, 2019 | 330.29 | 332.98 | 329.06 | 332.05 | 707,701 | -0.01(-0.00%) |
Aug 09, 2019 | 331.26 | 334.13 | 328.82 | 332.06 | 989,929 | -0.14(-0.04%) |
Aug 08, 2019 | 325.89 | 333.28 | 325.89 | 332.20 | 1,346,395 | +6.93(+2.13%) |
Aug 07, 2019 | 320.62 | 326.70 | 318.86 | 325.27 | 1,411,200 | +2.22(+0.69%) |
Aug 06, 2019 | 318.20 | 323.15 | 316.05 | 323.05 | 1,277,128 | +7.35(+2.33%) |
Aug 05, 2019 | 314.04 | 318.05 | 311.77 | 315.69 | 1,661,762 | -3.06(-0.96%) |
Aug 02, 2019 | 320.71 | 320.87 | 316.63 | 318.76 | 949,397 | -1.04(-0.33%) |
Aug 01, 2019 | 318.59 | 323.54 | 316.36 | 319.80 | 1,385,751 | +0.81(+0.25%) |
Jul 31, 2019 | 322.28 | 324.75 | 316.45 | 318.99 | 1,177,363 | -3.37(-1.04%) |
Jul 30, 2019 | 324.68 | 326.48 | 321.77 | 322.35 | 796,578 | -3.20(-0.98%) |
Jul 29, 2019 | 325.37 | 325.98 | 324.08 | 325.55 | 748,431 | +0.14(+0.04%) |
Jul 26, 2019 | 325.54 | 326.51 | 323.93 | 325.41 | 898,418 | -0.76(-0.23%) |
Jul 25, 2019 | 324.79 | 328.27 | 323.38 | 326.17 | 1,298,151 | +1.25(+0.39%) |
Jul 24, 2019 | 315.49 | 325.00 | 315.31 | 324.92 | 2,157,867 | +9.78(+3.10%) |
Jul 23, 2019 | 319.72 | 319.72 | 308.98 | 315.14 | 2,661,326 | +0.15(+0.05%) |
Jul 22, 2019 | 314.82 | 315.73 | 313.17 | 314.99 | 1,300,226 | +0.59(+0.19%) |
Jul 19, 2019 | 315.00 | 316.28 | 313.42 | 314.40 | 1,661,274 | +0.66(+0.21%) |
Jul 18, 2019 | 315.57 | 315.65 | 310.73 | 313.74 | 1,935,686 | -1.99(-0.63%) |
Jul 17, 2019 | 321.79 | 321.89 | 315.18 | 315.73 | 2,119,266 | -6.06(-1.88%) |
Jul 16, 2019 | 324.12 | 324.49 | 321.62 | 321.79 | 1,164,527 | -2.06(-0.64%) |
Jul 15, 2019 | 325.74 | 325.89 | 323.15 | 323.85 | 1,147,501 | -1.55(-0.48%) |
Jul 12, 2019 | 325.18 | 325.45 | 323.09 | 325.40 | 1,304,200 | +1.07(+0.33%) |
Jul 11, 2019 | 324.26 | 325.34 | 322.55 | 324.33 | 1,539,447 | +0.06(+0.02%) |
Jul 10, 2019 | 325.88 | 328.85 | 323.98 | 324.26 | 929,579 | -1.38(-0.42%) |
Jul 09, 2019 | 323.90 | 326.11 | 322.45 | 325.65 | 739,112 | +0.48(+0.15%) |
Jul 08, 2019 | 324.60 | 325.81 | 323.04 | 325.16 | 734,248 | -0.65(-0.20%) |
Jul 05, 2019 | 325.78 | 326.62 | 322.95 | 325.81 | 813,833 | -0.40(-0.12%) |
Jul 03, 2019 | 324.07 | 326.30 | 321.79 | 326.22 | 842,558 | +2.47(+0.76%) |
Jul 02, 2019 | 318.47 | 323.74 | 318.02 | 323.74 | 1,195,509 | +5.37(+1.69%) |