Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 258.75 | 260.73 | 251.70 | 252.96 | 772,895 | -4.77(-1.85%) |
Oct 30, 2019 | 257.69 | 259.47 | 250.63 | 257.73 | 773,642 | -1.27(-0.49%) |
Oct 29, 2019 | 264.65 | 266.03 | 254.57 | 259.00 | 1,192,817 | -0.86(-0.33%) |
Oct 28, 2019 | 260.41 | 261.74 | 258.55 | 259.86 | 724,051 | +0.70(+0.27%) |
Oct 25, 2019 | 255.42 | 262.80 | 254.51 | 259.16 | 626,812 | +3.31(+1.29%) |
Oct 24, 2019 | 256.49 | 257.13 | 255.20 | 255.85 | 612,848 | +0.81(+0.32%) |
Oct 23, 2019 | 259.43 | 260.62 | 253.21 | 255.04 | 600,230 | -3.53(-1.36%) |
Oct 22, 2019 | 259.04 | 263.08 | 258.14 | 258.56 | 446,261 | -0.87(-0.33%) |
Oct 21, 2019 | 257.97 | 262.04 | 257.77 | 259.43 | 439,987 | +2.73(+1.06%) |
Oct 18, 2019 | 256.87 | 257.48 | 254.19 | 256.70 | 505,570 | -1.20(-0.46%) |
Oct 17, 2019 | 258.85 | 261.57 | 257.86 | 257.90 | 328,784 | +0.36(+0.14%) |
Oct 16, 2019 | 257.22 | 258.66 | 256.00 | 257.54 | 468,731 | +0.79(+0.31%) |
Oct 15, 2019 | 259.79 | 260.88 | 255.76 | 256.75 | 493,958 | +0.11(+0.04%) |
Oct 14, 2019 | 256.43 | 258.10 | 256.10 | 256.64 | 413,284 | +0.28(+0.11%) |
Oct 11, 2019 | 260.03 | 261.08 | 255.88 | 256.36 | 508,573 | -2.36(-0.91%) |
Oct 10, 2019 | 257.03 | 260.65 | 255.99 | 258.72 | 393,498 | +1.71(+0.66%) |
Oct 09, 2019 | 256.25 | 258.55 | 255.02 | 257.01 | 465,114 | +3.04(+1.20%) |
Oct 08, 2019 | 251.53 | 258.12 | 250.11 | 253.97 | 636,461 | +0.81(+0.32%) |
Oct 07, 2019 | 252.66 | 255.08 | 250.38 | 253.16 | 758,635 | +0.17(+0.07%) |
Oct 04, 2019 | 252.17 | 254.98 | 250.46 | 252.98 | 662,429 | +2.07(+0.82%) |
Oct 03, 2019 | 251.61 | 252.60 | 247.76 | 250.91 | 639,123 | -1.19(-0.47%) |
Oct 02, 2019 | 257.16 | 257.22 | 250.24 | 252.10 | 921,681 | -6.78(-2.62%) |
Oct 01, 2019 | 265.04 | 266.49 | 258.64 | 258.88 | 645,212 | -5.85(-2.21%) |
Sep 30, 2019 | 261.99 | 266.56 | 261.99 | 264.74 | 413,271 | +3.26(+1.25%) |
Sep 27, 2019 | 264.74 | 265.31 | 259.20 | 261.47 | 359,066 | -2.77(-1.05%) |
Sep 26, 2019 | 261.18 | 265.39 | 259.79 | 264.24 | 419,346 | +2.88(+1.10%) |
Sep 25, 2019 | 258.29 | 261.61 | 256.92 | 261.37 | 418,631 | +2.35(+0.91%) |
Sep 24, 2019 | 258.12 | 261.13 | 258.12 | 259.02 | 366,670 | +1.29(+0.50%) |
Sep 23, 2019 | 257.22 | 260.76 | 256.83 | 257.73 | 365,060 | +0.42(+0.17%) |
Sep 20, 2019 | 260.12 | 260.47 | 254.63 | 257.31 | 829,848 | -2.20(-0.85%) |
Sep 19, 2019 | 259.56 | 262.22 | 257.78 | 259.51 | 415,467 | +0.43(+0.17%) |
Sep 18, 2019 | 257.37 | 259.17 | 254.70 | 259.08 | 560,083 | +0.94(+0.36%) |
Sep 17, 2019 | 254.18 | 260.06 | 252.67 | 258.14 | 532,084 | +3.94(+1.55%) |
Sep 16, 2019 | 254.15 | 254.32 | 251.34 | 254.20 | 381,411 | -0.82(-0.32%) |
Sep 13, 2019 | 253.14 | 255.32 | 251.74 | 255.02 | 339,394 | +2.68(+1.06%) |
Sep 12, 2019 | 250.69 | 255.62 | 250.35 | 252.34 | 497,367 | +2.71(+1.09%) |
Sep 11, 2019 | 247.82 | 249.63 | 245.59 | 249.63 | 438,310 | +1.58(+0.64%) |
Sep 10, 2019 | 243.52 | 248.45 | 238.83 | 248.05 | 506,617 | +3.59(+1.47%) |
Sep 09, 2019 | 248.63 | 248.75 | 243.84 | 244.45 | 551,844 | -4.76(-1.91%) |
Sep 06, 2019 | 246.42 | 250.62 | 246.18 | 249.22 | 272,716 | +2.23(+0.90%) |
Sep 05, 2019 | 253.50 | 254.07 | 245.91 | 246.98 | 640,097 | -4.81(-1.91%) |
Sep 04, 2019 | 254.05 | 255.36 | 251.58 | 251.79 | 597,336 | -0.33(-0.13%) |
Sep 03, 2019 | 244.23 | 252.58 | 241.26 | 252.12 | 951,131 | +7.02(+2.86%) |
Aug 30, 2019 | 245.72 | 245.84 | 243.22 | 245.10 | 460,325 | +1.02(+0.42%) |
Aug 29, 2019 | 244.87 | 247.09 | 243.35 | 244.08 | 628,420 | +1.05(+0.43%) |
Aug 28, 2019 | 241.54 | 245.22 | 239.56 | 243.03 | 553,968 | +1.89(+0.78%) |
Aug 27, 2019 | 243.68 | 245.02 | 240.85 | 241.14 | 456,444 | -0.53(-0.22%) |
Aug 26, 2019 | 243.83 | 244.41 | 239.64 | 241.67 | 379,930 | -1.51(-0.62%) |
Aug 23, 2019 | 245.36 | 249.00 | 242.21 | 243.18 | 568,824 | -2.68(-1.09%) |
Aug 22, 2019 | 243.84 | 246.58 | 242.49 | 245.86 | 313,552 | +1.79(+0.73%) |
Aug 21, 2019 | 245.75 | 247.18 | 242.33 | 244.07 | 742,791 | +0.52(+0.21%) |
Aug 20, 2019 | 246.16 | 247.02 | 243.08 | 243.55 | 850,473 | -2.57(-1.05%) |
Aug 19, 2019 | 246.72 | 248.23 | 244.79 | 246.12 | 473,203 | +0.52(+0.21%) |
Aug 16, 2019 | 242.53 | 246.40 | 242.53 | 245.60 | 443,376 | +4.59(+1.90%) |
Aug 15, 2019 | 240.43 | 242.62 | 238.75 | 241.01 | 440,040 | +1.19(+0.50%) |
Aug 14, 2019 | 240.08 | 242.34 | 238.36 | 239.82 | 504,067 | -2.50(-1.03%) |
Aug 13, 2019 | 239.55 | 243.71 | 238.18 | 242.31 | 438,346 | +2.78(+1.16%) |
Aug 12, 2019 | 239.66 | 241.65 | 238.13 | 239.53 | 301,544 | -0.84(-0.35%) |
Aug 09, 2019 | 241.65 | 243.74 | 238.92 | 240.37 | 329,652 | -1.51(-0.63%) |
Aug 08, 2019 | 237.94 | 242.16 | 237.65 | 241.88 | 596,865 | +5.69(+2.41%) |
Aug 07, 2019 | 236.97 | 237.91 | 233.98 | 236.19 | 753,092 | -2.01(-0.85%) |
Aug 06, 2019 | 236.96 | 238.37 | 233.56 | 238.21 | 819,171 | +1.15(+0.48%) |
Aug 05, 2019 | 234.59 | 239.66 | 233.80 | 237.06 | 782,413 | -0.07(-0.03%) |
Aug 02, 2019 | 234.00 | 240.86 | 232.18 | 237.13 | 750,720 | +1.50(+0.64%) |