Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 344.66 | 350.39 | 344.66 | 346.89 | 947,683 | +3.34(+0.97%) |
Sep 27, 2019 | 352.79 | 354.39 | 341.35 | 343.55 | 1,209,656 | -10.15(-2.87%) |
Sep 26, 2019 | 348.20 | 355.31 | 345.86 | 353.70 | 1,362,404 | +6.61(+1.90%) |
Sep 25, 2019 | 343.41 | 347.42 | 341.65 | 347.09 | 1,461,920 | +5.09(+1.49%) |
Sep 24, 2019 | 343.81 | 346.64 | 339.26 | 342.00 | 1,226,681 | +0.35(+0.10%) |
Sep 23, 2019 | 340.76 | 344.56 | 338.57 | 341.65 | 1,064,053 | +0.88(+0.26%) |
Sep 20, 2019 | 348.54 | 349.56 | 340.70 | 340.77 | 3,782,823 | -6.85(-1.97%) |
Sep 19, 2019 | 348.82 | 352.13 | 346.65 | 347.62 | 1,112,226 | -1.70(-0.49%) |
Sep 18, 2019 | 348.38 | 350.50 | 343.41 | 349.32 | 1,304,830 | +2.73(+0.79%) |
Sep 17, 2019 | 343.79 | 348.92 | 340.45 | 346.59 | 1,245,101 | +2.81(+0.82%) |
Sep 16, 2019 | 341.07 | 345.05 | 337.83 | 343.78 | 1,068,206 | +7.17(+2.13%) |
Sep 13, 2019 | 339.40 | 340.14 | 336.17 | 336.61 | 761,059 | -1.42(-0.42%) |
Sep 12, 2019 | 334.79 | 338.53 | 331.12 | 338.03 | 838,905 | +5.90(+1.78%) |
Sep 11, 2019 | 328.73 | 332.88 | 327.57 | 332.13 | 1,242,451 | +3.48(+1.06%) |
Sep 10, 2019 | 326.35 | 328.74 | 315.83 | 328.65 | 1,658,341 | -0.69(-0.21%) |
Sep 09, 2019 | 340.20 | 340.65 | 328.56 | 329.34 | 1,374,930 | -11.05(-3.25%) |
Sep 06, 2019 | 342.07 | 343.92 | 339.62 | 340.39 | 579,546 | +0.61(+0.18%) |
Sep 05, 2019 | 345.84 | 345.84 | 338.42 | 339.78 | 757,345 | -3.35(-0.98%) |
Sep 04, 2019 | 339.97 | 343.19 | 338.33 | 343.13 | 679,234 | +5.38(+1.59%) |
Sep 03, 2019 | 336.29 | 338.64 | 334.31 | 337.75 | 722,122 | -1.51(-0.45%) |
Aug 30, 2019 | 341.77 | 342.45 | 338.66 | 339.26 | 627,822 | -0.06(-0.02%) |
Aug 29, 2019 | 339.39 | 340.13 | 335.92 | 339.32 | 679,121 | +3.72(+1.11%) |
Aug 28, 2019 | 335.08 | 339.75 | 333.07 | 335.60 | 621,607 | -0.26(-0.08%) |
Aug 27, 2019 | 338.95 | 338.95 | 333.48 | 335.86 | 445,596 | -2.28(-0.67%) |
Aug 26, 2019 | 335.81 | 338.30 | 333.39 | 338.14 | 483,563 | +4.75(+1.42%) |
Aug 23, 2019 | 340.76 | 344.12 | 331.80 | 333.39 | 729,856 | -9.70(-2.83%) |
Aug 22, 2019 | 340.77 | 344.44 | 338.07 | 343.09 | 694,309 | +2.66(+0.78%) |
Aug 21, 2019 | 343.19 | 344.17 | 338.00 | 340.43 | 710,189 | +0.12(+0.04%) |
Aug 20, 2019 | 341.35 | 343.88 | 339.65 | 340.31 | 560,816 | -0.99(-0.29%) |
Aug 19, 2019 | 342.89 | 343.56 | 340.95 | 341.30 | 594,666 | +2.00(+0.59%) |
Aug 16, 2019 | 339.22 | 340.57 | 336.42 | 339.30 | 912,456 | +2.48(+0.74%) |
Aug 15, 2019 | 334.47 | 337.57 | 331.64 | 336.82 | 765,405 | +3.50(+1.05%) |
Aug 14, 2019 | 337.89 | 338.94 | 332.33 | 333.31 | 944,827 | -8.52(-2.49%) |
Aug 13, 2019 | 346.36 | 348.00 | 340.22 | 341.84 | 1,087,454 | -2.35(-0.68%) |
Aug 12, 2019 | 339.52 | 344.91 | 338.78 | 344.19 | 942,243 | +2.46(+0.72%) |
Aug 09, 2019 | 340.12 | 345.54 | 336.28 | 341.73 | 972,419 | +1.46(+0.43%) |
Aug 08, 2019 | 336.20 | 343.45 | 335.16 | 340.27 | 1,555,799 | +6.95(+2.09%) |
Aug 07, 2019 | 324.53 | 335.15 | 323.11 | 333.31 | 1,611,391 | +6.61(+2.02%) |
Aug 06, 2019 | 322.77 | 327.79 | 321.11 | 326.70 | 1,092,083 | +10.55(+3.34%) |
Aug 05, 2019 | 311.50 | 319.82 | 308.91 | 316.15 | 1,050,151 | +1.52(+0.48%) |
Aug 02, 2019 | 318.17 | 320.00 | 312.19 | 314.63 | 674,122 | -3.56(-1.12%) |
Aug 01, 2019 | 318.42 | 323.09 | 317.18 | 318.19 | 716,192 | -0.51(-0.16%) |
Jul 31, 2019 | 323.74 | 326.46 | 317.67 | 318.70 | 1,198,336 | -6.77(-2.08%) |
Jul 30, 2019 | 326.70 | 327.68 | 322.11 | 325.47 | 654,267 | -2.32(-0.71%) |
Jul 29, 2019 | 325.12 | 328.32 | 323.61 | 327.79 | 757,574 | +2.68(+0.83%) |
Jul 26, 2019 | 326.11 | 326.90 | 322.32 | 325.11 | 972,094 | -2.03(-0.62%) |
Jul 25, 2019 | 319.07 | 331.05 | 317.54 | 327.13 | 2,047,802 | +10.84(+3.43%) |
Jul 24, 2019 | 298.69 | 317.96 | 296.60 | 316.30 | 2,055,166 | +17.50(+5.86%) |
Jul 23, 2019 | 298.67 | 301.09 | 294.11 | 298.80 | 1,721,427 | +0.73(+0.24%) |
Jul 22, 2019 | 296.05 | 298.84 | 295.44 | 298.07 | 655,548 | +0.96(+0.32%) |
Jul 19, 2019 | 298.31 | 299.65 | 296.19 | 297.11 | 955,612 | +0.94(+0.32%) |
Jul 18, 2019 | 296.96 | 296.99 | 294.26 | 296.17 | 691,722 | -0.79(-0.27%) |
Jul 17, 2019 | 298.03 | 298.93 | 294.74 | 296.96 | 615,596 | -1.69(-0.57%) |
Jul 16, 2019 | 300.27 | 301.35 | 297.88 | 298.65 | 678,134 | -1.33(-0.44%) |
Jul 15, 2019 | 304.43 | 304.58 | 298.99 | 299.98 | 677,312 | -3.93(-1.29%) |
Jul 12, 2019 | 300.91 | 303.98 | 298.12 | 303.90 | 709,905 | +4.24(+1.42%) |
Jul 11, 2019 | 299.33 | 302.73 | 298.82 | 299.66 | 779,442 | +0.80(+0.27%) |
Jul 10, 2019 | 300.80 | 303.23 | 298.67 | 298.86 | 490,229 | -1.61(-0.54%) |
Jul 09, 2019 | 298.12 | 300.60 | 296.13 | 300.47 | 522,312 | +1.68(+0.56%) |
Jul 08, 2019 | 298.83 | 300.53 | 297.43 | 298.80 | 408,948 | -1.12(-0.37%) |
Jul 05, 2019 | 299.29 | 299.97 | 295.86 | 299.91 | 353,055 | -0.05(-0.02%) |
Jul 03, 2019 | 299.73 | 300.26 | 297.62 | 299.96 | 381,572 | +1.44(+0.48%) |
Jul 02, 2019 | 294.96 | 298.80 | 294.39 | 298.52 | 593,657 | +4.75(+1.62%) |