Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 395.48 | 397.68 | 394.15 | 394.72 | 409,684 | -0.43(-0.11%) |
Sep 27, 2019 | 397.32 | 398.16 | 390.56 | 395.15 | 608,759 | +0.12(+0.03%) |
Sep 26, 2019 | 393.90 | 396.11 | 391.63 | 395.04 | 584,062 | +0.72(+0.18%) |
Sep 25, 2019 | 391.50 | 394.65 | 387.34 | 394.32 | 679,048 | +2.72(+0.69%) |
Sep 24, 2019 | 397.78 | 398.56 | 388.96 | 391.60 | 890,859 | -3.61(-0.91%) |
Sep 23, 2019 | 390.56 | 396.88 | 389.96 | 395.21 | 748,688 | +1.60(+0.41%) |
Sep 20, 2019 | 395.18 | 396.04 | 391.33 | 393.61 | 1,393,643 | +0.36(+0.09%) |
Sep 19, 2019 | 392.87 | 397.65 | 391.58 | 393.25 | 588,286 | +0.73(+0.18%) |
Sep 18, 2019 | 391.98 | 394.11 | 388.78 | 392.52 | 728,754 | +3.53(+0.91%) |
Sep 17, 2019 | 387.02 | 389.32 | 385.02 | 389.00 | 765,386 | +3.07(+0.80%) |
Sep 16, 2019 | 388.99 | 392.05 | 383.04 | 385.92 | 787,365 | -6.42(-1.64%) |
Sep 13, 2019 | 388.08 | 393.97 | 387.13 | 392.35 | 662,048 | +7.27(+1.89%) |
Sep 12, 2019 | 383.44 | 387.29 | 379.75 | 385.07 | 679,878 | +1.70(+0.44%) |
Sep 11, 2019 | 380.22 | 384.53 | 375.43 | 383.37 | 683,125 | +3.98(+1.05%) |
Sep 10, 2019 | 382.64 | 384.50 | 373.28 | 379.40 | 829,592 | -2.22(-0.58%) |
Sep 09, 2019 | 378.17 | 383.41 | 376.31 | 381.62 | 818,152 | +6.22(+1.66%) |
Sep 06, 2019 | 376.33 | 377.44 | 373.05 | 375.40 | 527,471 | -0.79(-0.21%) |
Sep 05, 2019 | 373.62 | 380.85 | 372.74 | 376.19 | 1,003,484 | +8.04(+2.18%) |
Sep 04, 2019 | 368.71 | 370.83 | 365.03 | 368.15 | 592,746 | +2.76(+0.76%) |
Sep 03, 2019 | 369.93 | 369.93 | 362.63 | 365.38 | 614,869 | -5.92(-1.59%) |
Aug 30, 2019 | 373.42 | 374.19 | 369.87 | 371.31 | 530,552 | +0.46(+0.12%) |
Aug 29, 2019 | 368.18 | 373.30 | 366.41 | 370.85 | 796,290 | +7.20(+1.98%) |
Aug 28, 2019 | 358.52 | 363.76 | 357.09 | 363.64 | 672,217 | +2.93(+0.81%) |
Aug 27, 2019 | 357.33 | 361.06 | 356.11 | 360.72 | 1,216,368 | +4.43(+1.24%) |
Aug 26, 2019 | 361.75 | 361.92 | 354.59 | 356.29 | 924,467 | -1.56(-0.44%) |
Aug 23, 2019 | 366.37 | 368.15 | 355.94 | 357.85 | 971,086 | -10.32(-2.80%) |
Aug 22, 2019 | 371.69 | 372.50 | 366.10 | 368.18 | 628,082 | -1.70(-0.46%) |
Aug 21, 2019 | 371.52 | 373.42 | 369.15 | 369.87 | 399,676 | +2.32(+0.63%) |
Aug 20, 2019 | 372.05 | 372.05 | 366.89 | 367.55 | 457,102 | -6.39(-1.71%) |
Aug 19, 2019 | 375.36 | 376.03 | 371.84 | 373.94 | 538,301 | +5.36(+1.45%) |
Aug 16, 2019 | 363.26 | 371.44 | 363.26 | 368.58 | 619,319 | +8.93(+2.48%) |
Aug 15, 2019 | 363.38 | 366.60 | 356.94 | 359.65 | 697,296 | -1.82(-0.50%) |
Aug 14, 2019 | 364.44 | 368.28 | 361.15 | 361.47 | 902,973 | -12.27(-3.28%) |
Aug 13, 2019 | 366.03 | 375.38 | 363.42 | 373.74 | 1,004,757 | +7.81(+2.13%) |
Aug 12, 2019 | 369.27 | 374.28 | 364.19 | 365.93 | 733,953 | -8.69(-2.32%) |
Aug 09, 2019 | 382.25 | 382.33 | 374.19 | 374.62 | 739,609 | -9.92(-2.58%) |
Aug 08, 2019 | 381.36 | 385.26 | 379.25 | 384.54 | 568,929 | +6.35(+1.68%) |
Aug 07, 2019 | 374.98 | 380.30 | 372.09 | 378.19 | 653,179 | -4.67(-1.22%) |
Aug 06, 2019 | 382.58 | 384.78 | 378.04 | 382.86 | 475,841 | +3.86(+1.02%) |
Aug 05, 2019 | 384.84 | 385.92 | 375.04 | 379.00 | 736,798 | -14.85(-3.77%) |
Aug 02, 2019 | 395.42 | 396.92 | 388.19 | 393.85 | 600,427 | -3.28(-0.83%) |
Aug 01, 2019 | 408.77 | 410.94 | 395.20 | 397.13 | 836,034 | -13.82(-3.36%) |
Jul 31, 2019 | 419.96 | 420.31 | 409.05 | 410.95 | 479,218 | -9.43(-2.24%) |
Jul 30, 2019 | 417.39 | 420.44 | 415.41 | 420.38 | 445,717 | +0.09(+0.02%) |
Jul 29, 2019 | 419.11 | 422.98 | 417.10 | 420.29 | 413,502 | +0.12(+0.03%) |
Jul 26, 2019 | 416.83 | 420.78 | 414.63 | 420.17 | 475,585 | +3.78(+0.91%) |
Jul 25, 2019 | 418.75 | 418.75 | 413.08 | 416.39 | 563,166 | -2.88(-0.69%) |
Jul 24, 2019 | 418.23 | 423.27 | 418.10 | 419.27 | 675,301 | -0.27(-0.06%) |
Jul 23, 2019 | 418.68 | 422.38 | 417.99 | 419.55 | 511,213 | +3.44(+0.83%) |
Jul 22, 2019 | 415.25 | 417.42 | 409.35 | 416.11 | 737,231 | +0.27(+0.07%) |
Jul 19, 2019 | 418.53 | 424.41 | 415.19 | 415.84 | 1,009,779 | -1.67(-0.40%) |
Jul 18, 2019 | 413.75 | 417.55 | 413.00 | 417.51 | 567,163 | +3.64(+0.88%) |
Jul 17, 2019 | 417.39 | 418.79 | 411.38 | 413.87 | 581,716 | -5.42(-1.29%) |
Jul 16, 2019 | 423.96 | 424.85 | 419.04 | 419.29 | 465,840 | -3.98(-0.94%) |
Jul 15, 2019 | 424.30 | 424.42 | 421.09 | 423.27 | 473,881 | -0.67(-0.16%) |
Jul 12, 2019 | 420.18 | 424.26 | 418.77 | 423.94 | 537,494 | +2.10(+0.50%) |
Jul 11, 2019 | 419.14 | 422.40 | 416.87 | 421.84 | 444,484 | +3.98(+0.95%) |
Jul 10, 2019 | 416.35 | 418.83 | 415.07 | 417.86 | 574,798 | +1.51(+0.36%) |
Jul 09, 2019 | 413.22 | 418.48 | 411.39 | 416.35 | 507,008 | +1.21(+0.29%) |
Jul 08, 2019 | 416.56 | 419.33 | 414.71 | 415.14 | 471,865 | -5.49(-1.31%) |
Jul 05, 2019 | 417.65 | 420.69 | 414.93 | 420.63 | 435,981 | +2.94(+0.70%) |
Jul 03, 2019 | 414.19 | 419.21 | 414.05 | 417.69 | 391,256 | +4.81(+1.17%) |
Jul 02, 2019 | 415.60 | 415.72 | 410.94 | 412.88 | 394,888 | -2.69(-0.65%) |