Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 261.97 | 263.25 | 254.36 | 254.56 | 706,321 | -7.19(-2.75%) |
Oct 30, 2019 | 260.65 | 261.97 | 258.96 | 261.75 | 373,948 | +1.65(+0.63%) |
Oct 29, 2019 | 256.37 | 261.77 | 256.26 | 260.10 | 478,657 | +2.59(+1.00%) |
Oct 28, 2019 | 257.23 | 258.24 | 256.36 | 257.51 | 357,454 | +1.37(+0.54%) |
Oct 25, 2019 | 258.01 | 258.31 | 255.68 | 256.14 | 289,718 | -1.89(-0.73%) |
Oct 24, 2019 | 254.53 | 258.32 | 253.87 | 258.03 | 426,222 | +3.99(+1.57%) |
Oct 23, 2019 | 251.91 | 254.08 | 250.79 | 254.04 | 308,465 | +1.89(+0.75%) |
Oct 22, 2019 | 256.12 | 256.42 | 251.94 | 252.15 | 284,510 | -3.66(-1.43%) |
Oct 21, 2019 | 255.85 | 257.67 | 254.34 | 255.81 | 321,607 | +0.64(+0.25%) |
Oct 18, 2019 | 254.47 | 255.82 | 252.78 | 255.16 | 481,386 | +0.93(+0.37%) |
Oct 17, 2019 | 254.64 | 255.49 | 252.18 | 254.24 | 398,317 | +1.29(+0.51%) |
Oct 16, 2019 | 255.04 | 255.04 | 251.81 | 252.95 | 444,394 | -2.35(-0.92%) |
Oct 15, 2019 | 252.62 | 255.34 | 252.03 | 255.30 | 499,473 | +3.33(+1.32%) |
Oct 14, 2019 | 253.64 | 254.19 | 251.83 | 251.97 | 547,870 | -1.58(-0.62%) |
Oct 11, 2019 | 256.10 | 257.50 | 253.26 | 253.55 | 469,038 | +1.46(+0.58%) |
Oct 10, 2019 | 249.53 | 252.69 | 248.33 | 252.09 | 416,407 | +6.38(+2.60%) |
Oct 09, 2019 | 247.43 | 250.54 | 245.72 | 245.72 | 291,377 | -0.94(-0.38%) |
Oct 08, 2019 | 245.27 | 248.99 | 243.75 | 246.66 | 742,741 | -0.61(-0.25%) |
Oct 07, 2019 | 248.59 | 249.15 | 246.13 | 247.26 | 325,826 | -1.79(-0.72%) |
Oct 04, 2019 | 246.45 | 249.37 | 245.85 | 249.05 | 469,988 | +4.01(+1.64%) |
Oct 03, 2019 | 244.51 | 245.77 | 240.53 | 245.04 | 487,412 | -0.30(-0.12%) |
Oct 02, 2019 | 248.17 | 248.22 | 243.26 | 245.35 | 724,120 | -3.26(-1.31%) |
Oct 01, 2019 | 254.42 | 254.70 | 248.58 | 248.61 | 549,055 | -5.41(-2.13%) |
Sep 30, 2019 | 253.15 | 255.39 | 251.52 | 254.02 | 597,838 | +1.87(+0.74%) |
Sep 27, 2019 | 254.08 | 255.92 | 250.33 | 252.15 | 947,153 | -1.79(-0.71%) |
Sep 26, 2019 | 252.34 | 254.57 | 251.14 | 253.94 | 745,925 | +1.33(+0.52%) |
Sep 25, 2019 | 248.24 | 253.82 | 246.50 | 252.62 | 1,826,248 | +13.72(+5.74%) |
Sep 24, 2019 | 242.80 | 244.35 | 238.04 | 238.90 | 658,349 | -2.38(-0.99%) |
Sep 23, 2019 | 241.07 | 241.95 | 239.11 | 241.27 | 744,143 | +0.82(+0.34%) |
Sep 20, 2019 | 239.44 | 243.38 | 238.69 | 240.45 | 1,198,031 | +2.24(+0.94%) |
Sep 19, 2019 | 235.80 | 239.67 | 235.80 | 238.21 | 522,192 | +1.66(+0.70%) |
Sep 18, 2019 | 236.98 | 236.98 | 233.92 | 236.56 | 577,415 | -0.26(-0.11%) |
Sep 17, 2019 | 234.95 | 237.19 | 234.95 | 236.82 | 407,845 | +2.36(+1.01%) |
Sep 16, 2019 | 232.60 | 235.93 | 231.18 | 234.46 | 813,314 | +0.74(+0.32%) |
Sep 13, 2019 | 233.65 | 234.61 | 231.74 | 233.72 | 906,201 | +0.16(+0.07%) |
Sep 12, 2019 | 234.77 | 236.63 | 233.44 | 233.56 | 755,083 | +0.46(+0.20%) |
Sep 11, 2019 | 236.86 | 236.87 | 231.92 | 233.10 | 927,439 | -2.79(-1.18%) |
Sep 10, 2019 | 240.23 | 240.82 | 233.99 | 235.89 | 1,105,946 | -6.34(-2.62%) |
Sep 09, 2019 | 253.50 | 253.50 | 241.82 | 242.23 | 981,624 | -9.98(-3.96%) |
Sep 06, 2019 | 253.16 | 255.13 | 251.98 | 252.21 | 304,389 | -1.00(-0.39%) |
Sep 05, 2019 | 252.90 | 256.05 | 252.38 | 253.20 | 401,892 | +3.06(+1.22%) |
Sep 04, 2019 | 248.38 | 251.39 | 246.34 | 250.14 | 683,972 | +3.87(+1.57%) |
Sep 03, 2019 | 248.81 | 250.13 | 244.95 | 246.28 | 413,967 | -3.67(-1.47%) |
Aug 30, 2019 | 249.58 | 252.66 | 248.99 | 249.94 | 413,838 | -0.76(-0.30%) |
Aug 29, 2019 | 250.13 | 252.03 | 249.89 | 250.70 | 385,671 | +2.29(+0.92%) |
Aug 28, 2019 | 246.16 | 248.76 | 244.68 | 248.41 | 409,123 | +0.98(+0.39%) |
Aug 27, 2019 | 249.41 | 249.62 | 247.15 | 247.43 | 561,495 | +0.77(+0.31%) |
Aug 26, 2019 | 246.09 | 246.77 | 243.99 | 246.66 | 598,882 | +4.07(+1.68%) |
Aug 23, 2019 | 249.69 | 250.28 | 241.29 | 242.59 | 567,616 | -8.03(-3.21%) |
Aug 22, 2019 | 254.57 | 254.57 | 249.63 | 250.62 | 341,471 | -2.97(-1.17%) |
Aug 21, 2019 | 253.83 | 254.90 | 252.40 | 253.59 | 696,291 | -0.18(-0.07%) |
Aug 20, 2019 | 255.11 | 256.16 | 252.58 | 253.77 | 375,469 | +0.02(+0.01%) |
Aug 19, 2019 | 253.72 | 254.83 | 251.08 | 253.75 | 495,796 | +3.24(+1.29%) |
Aug 16, 2019 | 248.90 | 251.31 | 247.68 | 250.51 | 519,066 | +4.15(+1.68%) |
Aug 15, 2019 | 243.69 | 247.43 | 242.71 | 246.36 | 486,220 | +3.13(+1.29%) |
Aug 14, 2019 | 248.67 | 251.72 | 243.13 | 243.24 | 470,602 | -8.95(-3.55%) |
Aug 13, 2019 | 246.85 | 252.72 | 246.69 | 252.19 | 516,071 | +4.52(+1.82%) |
Aug 12, 2019 | 249.47 | 250.15 | 247.09 | 247.67 | 417,573 | -1.91(-0.77%) |
Aug 09, 2019 | 252.56 | 252.56 | 247.05 | 249.58 | 413,310 | -0.82(-0.33%) |
Aug 08, 2019 | 245.80 | 250.58 | 245.05 | 250.41 | 519,680 | +5.53(+2.26%) |
Aug 07, 2019 | 240.08 | 245.88 | 238.72 | 244.87 | 758,729 | +1.19(+0.49%) |
Aug 06, 2019 | 238.76 | 244.26 | 238.76 | 243.68 | 512,292 | +5.75(+2.42%) |
Aug 05, 2019 | 240.29 | 243.51 | 235.68 | 237.93 | 652,551 | -6.91(-2.82%) |
Aug 02, 2019 | 245.00 | 246.96 | 242.68 | 244.84 | 505,556 | -0.59(-0.24%) |