Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 275.63 | 278.18 | 273.51 | 277.64 | 363,549 | +2.02(+0.73%) |
Sep 27, 2019 | 275.63 | 276.56 | 272.76 | 275.63 | 280,299 | +1.28(+0.47%) |
Sep 26, 2019 | 271.45 | 275.50 | 269.75 | 274.35 | 292,069 | +2.35(+0.86%) |
Sep 25, 2019 | 268.69 | 273.45 | 267.41 | 272.00 | 305,866 | +4.25(+1.59%) |
Sep 24, 2019 | 272.69 | 272.84 | 265.28 | 267.75 | 319,631 | -4.21(-1.55%) |
Sep 23, 2019 | 270.93 | 274.25 | 270.65 | 271.96 | 420,564 | -1.04(-0.38%) |
Sep 20, 2019 | 274.15 | 275.31 | 270.59 | 273.00 | 576,867 | +0.02(+0.01%) |
Sep 19, 2019 | 272.62 | 275.38 | 271.45 | 272.98 | 326,086 | -0.30(-0.11%) |
Sep 18, 2019 | 271.57 | 273.96 | 269.67 | 273.28 | 305,860 | +0.79(+0.29%) |
Sep 17, 2019 | 274.67 | 275.14 | 269.96 | 272.50 | 347,050 | -3.90(-1.41%) |
Sep 16, 2019 | 275.38 | 277.97 | 273.26 | 276.39 | 250,591 | +0.23(+0.08%) |
Sep 13, 2019 | 275.08 | 278.89 | 275.08 | 276.16 | 365,706 | +1.83(+0.67%) |
Sep 12, 2019 | 275.57 | 276.57 | 272.00 | 274.33 | 337,719 | -1.31(-0.47%) |
Sep 11, 2019 | 272.99 | 277.99 | 271.23 | 275.63 | 356,619 | +3.99(+1.47%) |
Sep 10, 2019 | 263.82 | 272.37 | 262.14 | 271.64 | 462,962 | +4.51(+1.69%) |
Sep 09, 2019 | 261.33 | 267.59 | 261.24 | 267.13 | 451,903 | +7.18(+2.76%) |
Sep 06, 2019 | 260.94 | 262.83 | 258.02 | 259.96 | 315,618 | +1.35(+0.52%) |
Sep 05, 2019 | 253.12 | 261.63 | 253.12 | 258.61 | 338,328 | +8.04(+3.21%) |
Sep 04, 2019 | 250.71 | 253.65 | 250.05 | 250.57 | 228,798 | +1.93(+0.78%) |
Sep 03, 2019 | 253.70 | 253.70 | 246.52 | 248.63 | 387,515 | -7.06(-2.76%) |
Aug 30, 2019 | 257.44 | 259.62 | 254.95 | 255.69 | 244,339 | +0.27(+0.11%) |
Aug 29, 2019 | 253.60 | 256.26 | 252.32 | 255.42 | 248,202 | +4.65(+1.86%) |
Aug 28, 2019 | 247.66 | 252.03 | 245.74 | 250.76 | 276,346 | +2.81(+1.13%) |
Aug 27, 2019 | 252.16 | 252.16 | 245.62 | 247.95 | 256,401 | -1.96(-0.79%) |
Aug 26, 2019 | 251.85 | 252.62 | 248.32 | 249.91 | 251,254 | +1.36(+0.55%) |
Aug 23, 2019 | 253.56 | 253.65 | 247.28 | 248.56 | 399,954 | -6.39(-2.51%) |
Aug 22, 2019 | 257.58 | 257.62 | 253.72 | 254.95 | 340,543 | -1.83(-0.71%) |
Aug 21, 2019 | 257.28 | 260.37 | 256.48 | 256.78 | 306,361 | +2.57(+1.01%) |
Aug 20, 2019 | 257.16 | 258.81 | 253.89 | 254.21 | 376,500 | -3.10(-1.21%) |
Aug 19, 2019 | 254.77 | 258.09 | 254.77 | 257.31 | 322,138 | +5.73(+2.28%) |
Aug 16, 2019 | 249.88 | 252.76 | 248.12 | 251.59 | 403,058 | +4.16(+1.68%) |
Aug 15, 2019 | 247.92 | 249.25 | 246.24 | 247.43 | 561,924 | +0.43(+0.17%) |
Aug 14, 2019 | 246.67 | 248.05 | 245.37 | 247.00 | 503,677 | -3.62(-1.44%) |
Aug 13, 2019 | 244.14 | 253.89 | 243.39 | 250.61 | 601,083 | +4.52(+1.84%) |
Aug 12, 2019 | 249.21 | 249.54 | 244.98 | 246.09 | 359,758 | -4.65(-1.86%) |
Aug 09, 2019 | 256.01 | 257.04 | 250.16 | 250.74 | 400,810 | -6.43(-2.50%) |
Aug 08, 2019 | 255.68 | 257.66 | 254.56 | 257.17 | 384,762 | +2.21(+0.87%) |
Aug 07, 2019 | 247.29 | 255.80 | 246.18 | 254.96 | 724,533 | +4.02(+1.60%) |
Aug 06, 2019 | 252.38 | 254.77 | 248.74 | 250.94 | 582,117 | +1.07(+0.43%) |
Aug 05, 2019 | 252.95 | 253.99 | 248.00 | 249.88 | 612,419 | -7.03(-2.74%) |
Aug 02, 2019 | 257.10 | 259.16 | 253.19 | 256.90 | 503,715 | -1.17(-0.45%) |
Aug 01, 2019 | 270.99 | 272.80 | 257.26 | 258.07 | 726,081 | -12.44(-4.60%) |
Jul 31, 2019 | 275.67 | 277.99 | 268.05 | 270.51 | 611,640 | -5.29(-1.92%) |
Jul 30, 2019 | 269.79 | 276.12 | 269.55 | 275.80 | 460,406 | +4.80(+1.77%) |
Jul 29, 2019 | 278.29 | 278.29 | 270.60 | 270.99 | 541,063 | -7.67(-2.75%) |
Jul 26, 2019 | 279.98 | 283.11 | 278.24 | 278.66 | 542,984 | -0.31(-0.11%) |
Jul 25, 2019 | 283.25 | 283.76 | 275.12 | 278.97 | 970,789 | -5.46(-1.92%) |
Jul 24, 2019 | 264.31 | 283.35 | 264.31 | 284.43 | 1,802,908 | +25.30(+9.76%) |
Jul 23, 2019 | 252.01 | 259.50 | 251.50 | 259.12 | 714,614 | +8.70(+3.47%) |
Jul 22, 2019 | 249.88 | 252.98 | 249.10 | 250.42 | 552,877 | +2.05(+0.82%) |
Jul 19, 2019 | 250.81 | 253.97 | 248.26 | 248.38 | 472,623 | -1.34(-0.54%) |
Jul 18, 2019 | 250.43 | 251.74 | 247.93 | 249.72 | 396,254 | -0.32(-0.13%) |
Jul 17, 2019 | 252.81 | 253.43 | 249.53 | 250.03 | 429,990 | -3.63(-1.43%) |
Jul 16, 2019 | 253.04 | 257.25 | 251.99 | 253.67 | 480,859 | +1.52(+0.60%) |
Jul 15, 2019 | 250.39 | 253.71 | 250.01 | 252.15 | 332,935 | +1.93(+0.77%) |
Jul 12, 2019 | 245.21 | 251.74 | 245.21 | 250.22 | 505,006 | +5.94(+2.43%) |
Jul 11, 2019 | 239.83 | 244.76 | 238.03 | 244.28 | 572,688 | +3.97(+1.65%) |
Jul 10, 2019 | 247.47 | 248.21 | 239.62 | 240.31 | 839,836 | -7.58(-3.06%) |
Jul 09, 2019 | 246.35 | 249.09 | 243.65 | 247.89 | 573,282 | +0.74(+0.30%) |
Jul 08, 2019 | 248.65 | 250.81 | 246.78 | 247.14 | 287,116 | -3.38(-1.35%) |
Jul 05, 2019 | 248.82 | 251.07 | 245.85 | 250.53 | 276,172 | +0.70(+0.28%) |
Jul 03, 2019 | 246.39 | 249.84 | 246.39 | 249.83 | 234,106 | +3.37(+1.37%) |
Jul 02, 2019 | 247.95 | 248.95 | 244.92 | 246.46 | 397,897 | -1.99(-0.80%) |