Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 272.25 | 294.57 | 270.50 | 285.01 | 740,085 | +11.16(+4.08%) |
Oct 30, 2019 | 270.88 | 274.06 | 270.00 | 273.85 | 332,608 | +2.98(+1.10%) |
Oct 29, 2019 | 265.56 | 273.46 | 264.48 | 270.87 | 775,571 | +4.45(+1.67%) |
Oct 28, 2019 | 267.91 | 269.24 | 265.31 | 266.42 | 515,039 | -1.87(-0.70%) |
Oct 25, 2019 | 268.63 | 271.13 | 268.11 | 268.29 | 371,400 | -0.04(-0.01%) |
Oct 24, 2019 | 267.99 | 271.86 | 266.71 | 268.33 | 412,173 | +0.40(+0.15%) |
Oct 23, 2019 | 270.76 | 273.65 | 266.72 | 267.93 | 376,700 | -2.91(-1.07%) |
Oct 22, 2019 | 279.07 | 280.02 | 270.72 | 270.84 | 235,283 | -8.04(-2.88%) |
Oct 21, 2019 | 285.44 | 285.45 | 278.10 | 278.88 | 247,179 | -3.95(-1.40%) |
Oct 18, 2019 | 282.45 | 283.44 | 280.48 | 282.83 | 294,900 | +0.70(+0.25%) |
Oct 17, 2019 | 281.05 | 282.82 | 278.61 | 282.13 | 188,193 | +2.56(+0.92%) |
Oct 16, 2019 | 280.06 | 281.46 | 277.05 | 279.57 | 302,269 | -2.69(-0.95%) |
Oct 15, 2019 | 277.58 | 282.60 | 276.82 | 282.26 | 236,290 | +6.58(+2.39%) |
Oct 14, 2019 | 277.35 | 279.20 | 275.02 | 275.68 | 167,974 | -1.12(-0.40%) |
Oct 11, 2019 | 276.38 | 279.04 | 275.00 | 276.80 | 262,300 | +4.56(+1.67%) |
Oct 10, 2019 | 270.28 | 274.08 | 268.45 | 272.24 | 179,911 | +0.33(+0.12%) |
Oct 09, 2019 | 268.91 | 273.08 | 268.91 | 271.91 | 214,232 | +4.19(+1.57%) |
Oct 08, 2019 | 270.69 | 271.60 | 265.90 | 267.72 | 272,778 | -4.33(-1.59%) |
Oct 07, 2019 | 274.92 | 276.42 | 271.40 | 272.05 | 363,393 | -4.55(-1.64%) |
Oct 04, 2019 | 272.09 | 277.18 | 272.09 | 276.60 | 293,000 | +6.57(+2.43%) |
Oct 03, 2019 | 267.53 | 271.48 | 265.18 | 270.03 | 332,355 | +1.32(+0.49%) |
Oct 02, 2019 | 266.84 | 270.08 | 264.07 | 268.71 | 726,420 | -0.27(-0.10%) |
Oct 01, 2019 | 273.40 | 275.45 | 265.79 | 268.98 | 390,844 | -2.95(-1.08%) |
Sep 30, 2019 | 270.21 | 274.79 | 270.21 | 271.93 | 463,199 | -0.55(-0.20%) |
Sep 27, 2019 | 276.38 | 276.38 | 270.57 | 272.48 | 266,900 | -2.58(-0.94%) |
Sep 26, 2019 | 274.63 | 277.24 | 272.02 | 275.06 | 282,762 | +0.26(+0.09%) |
Sep 25, 2019 | 272.50 | 275.70 | 270.42 | 274.80 | 324,628 | +2.67(+0.98%) |
Sep 24, 2019 | 277.76 | 279.44 | 271.34 | 272.13 | 670,503 | -3.66(-1.33%) |
Sep 23, 2019 | 272.40 | 277.06 | 271.21 | 275.79 | 478,370 | +1.62(+0.59%) |
Sep 20, 2019 | 272.42 | 276.54 | 272.23 | 274.17 | 536,800 | +0.38(+0.14%) |
Sep 19, 2019 | 273.63 | 276.37 | 273.23 | 273.79 | 239,564 | +1.06(+0.39%) |
Sep 18, 2019 | 271.58 | 275.35 | 269.01 | 272.73 | 364,305 | +0.87(+0.32%) |
Sep 17, 2019 | 266.27 | 272.47 | 266.27 | 271.86 | 379,730 | +6.22(+2.34%) |
Sep 16, 2019 | 262.91 | 267.35 | 261.86 | 265.64 | 308,919 | +0.17(+0.06%) |
Sep 13, 2019 | 270.59 | 271.69 | 264.94 | 265.47 | 465,000 | -5.58(-2.06%) |
Sep 12, 2019 | 272.60 | 274.47 | 270.87 | 271.05 | 382,760 | +0.06(+0.02%) |
Sep 11, 2019 | 270.04 | 274.55 | 268.42 | 270.99 | 439,036 | +3.36(+1.26%) |
Sep 10, 2019 | 265.04 | 267.76 | 257.01 | 267.63 | 531,582 | +0.43(+0.16%) |
Sep 09, 2019 | 289.05 | 289.05 | 266.30 | 267.20 | 648,586 | -21.27(-7.37%) |
Sep 06, 2019 | 289.95 | 290.98 | 288.21 | 288.47 | 273,100 | -1.46(-0.50%) |
Sep 05, 2019 | 291.21 | 291.64 | 287.76 | 289.93 | 353,656 | +1.03(+0.36%) |
Sep 04, 2019 | 288.21 | 289.24 | 284.73 | 288.90 | 408,932 | +2.82(+0.99%) |
Sep 03, 2019 | 288.89 | 290.42 | 283.53 | 286.08 | 326,475 | -3.66(-1.26%) |
Aug 30, 2019 | 291.05 | 291.05 | 287.22 | 289.74 | 303,200 | +0.45(+0.16%) |
Aug 29, 2019 | 288.10 | 290.85 | 286.34 | 289.29 | 331,979 | +3.73(+1.31%) |
Aug 28, 2019 | 282.62 | 287.08 | 281.01 | 285.56 | 456,366 | +0.79(+0.28%) |
Aug 27, 2019 | 279.04 | 285.14 | 277.07 | 284.77 | 612,872 | +7.64(+2.76%) |
Aug 26, 2019 | 273.84 | 277.28 | 272.50 | 277.13 | 529,391 | +6.69(+2.47%) |
Aug 23, 2019 | 279.25 | 281.93 | 269.23 | 270.44 | 428,200 | -9.44(-3.37%) |
Aug 22, 2019 | 282.26 | 282.26 | 276.09 | 279.88 | 190,566 | -1.08(-0.38%) |
Aug 21, 2019 | 282.88 | 284.15 | 280.13 | 280.96 | 180,831 | -0.45(-0.16%) |
Aug 20, 2019 | 279.92 | 283.41 | 277.31 | 281.41 | 337,619 | +1.88(+0.67%) |
Aug 19, 2019 | 278.77 | 280.22 | 276.26 | 279.53 | 247,184 | +4.12(+1.50%) |
Aug 16, 2019 | 276.29 | 279.24 | 274.23 | 275.41 | 403,400 | +2.34(+0.86%) |
Aug 15, 2019 | 272.36 | 276.56 | 270.51 | 273.07 | 321,862 | +3.26(+1.21%) |
Aug 14, 2019 | 276.97 | 278.38 | 269.76 | 269.81 | 426,437 | -11.10(-3.95%) |
Aug 13, 2019 | 274.29 | 281.13 | 274.08 | 280.91 | 381,930 | +5.13(+1.86%) |
Aug 12, 2019 | 278.12 | 279.48 | 274.11 | 275.78 | 296,183 | -3.08(-1.10%) |
Aug 09, 2019 | 274.44 | 280.55 | 274.13 | 278.86 | 430,100 | +3.29(+1.19%) |
Aug 08, 2019 | 269.89 | 276.03 | 269.89 | 275.57 | 384,193 | +7.70(+2.87%) |
Aug 07, 2019 | 267.34 | 269.75 | 262.91 | 267.87 | 390,813 | -2.51(-0.93%) |
Aug 06, 2019 | 262.21 | 270.90 | 262.20 | 270.38 | 625,028 | +10.31(+3.96%) |
Aug 05, 2019 | 264.13 | 266.21 | 256.27 | 260.07 | 624,366 | -8.64(-3.22%) |
Aug 02, 2019 | 268.89 | 272.51 | 266.08 | 268.71 | 452,700 | +0.41(+0.15%) |