Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 263.51 | 264.99 | 262.31 | 264.50 | 3,348,720 | +2.38(+0.91%) |
Sep 27, 2019 | 268.22 | 268.46 | 260.72 | 262.13 | 3,324,513 | -4.64(-1.74%) |
Sep 26, 2019 | 266.12 | 268.27 | 265.54 | 266.76 | 3,013,192 | +1.11(+0.42%) |
Sep 25, 2019 | 263.22 | 265.89 | 259.67 | 265.65 | 4,212,193 | +1.59(+0.60%) |
Sep 24, 2019 | 268.46 | 270.22 | 262.06 | 264.06 | 4,234,389 | -1.98(-0.74%) |
Sep 23, 2019 | 263.27 | 266.62 | 262.97 | 266.04 | 3,190,132 | +1.93(+0.73%) |
Sep 20, 2019 | 270.56 | 271.34 | 263.86 | 264.11 | 5,727,957 | -4.62(-1.72%) |
Sep 19, 2019 | 268.78 | 270.90 | 267.70 | 268.73 | 2,695,853 | +0.79(+0.29%) |
Sep 18, 2019 | 269.57 | 269.65 | 263.40 | 267.94 | 3,063,256 | -1.12(-0.42%) |
Sep 17, 2019 | 267.40 | 271.38 | 266.82 | 269.06 | 3,029,967 | +2.11(+0.79%) |
Sep 16, 2019 | 266.35 | 268.58 | 265.61 | 266.95 | 2,827,637 | -2.18(-0.81%) |
Sep 13, 2019 | 270.76 | 270.91 | 265.94 | 269.13 | 4,754,834 | -0.08(-0.03%) |
Sep 12, 2019 | 266.28 | 271.52 | 266.08 | 269.21 | 5,644,511 | +6.28(+2.39%) |
Sep 11, 2019 | 267.77 | 268.82 | 262.19 | 262.93 | 6,506,678 | -2.32(-0.87%) |
Sep 10, 2019 | 274.02 | 274.18 | 263.31 | 265.24 | 8,913,928 | -10.74(-3.89%) |
Sep 09, 2019 | 285.85 | 286.05 | 272.81 | 275.99 | 4,923,163 | -7.81(-2.75%) |
Sep 06, 2019 | 284.34 | 285.44 | 282.50 | 283.80 | 2,857,664 | -0.68(-0.24%) |
Sep 05, 2019 | 282.74 | 285.82 | 282.06 | 284.48 | 3,910,223 | +5.82(+2.09%) |
Sep 04, 2019 | 275.41 | 278.75 | 274.81 | 278.65 | 2,701,592 | +5.83(+2.14%) |
Sep 03, 2019 | 272.70 | 275.48 | 271.25 | 272.82 | 2,413,869 | -1.23(-0.45%) |
Aug 30, 2019 | 275.24 | 275.60 | 271.48 | 274.05 | 2,670,801 | -0.01(-0.00%) |
Aug 29, 2019 | 273.69 | 274.64 | 271.62 | 274.06 | 2,358,854 | +3.06(+1.13%) |
Aug 28, 2019 | 268.07 | 271.40 | 266.25 | 271.00 | 2,368,603 | +1.56(+0.58%) |
Aug 27, 2019 | 269.54 | 271.83 | 267.76 | 269.44 | 2,228,056 | +0.20(+0.08%) |
Aug 26, 2019 | 267.73 | 269.24 | 265.88 | 269.24 | 2,243,379 | +4.42(+1.67%) |
Aug 23, 2019 | 272.71 | 274.75 | 263.18 | 264.81 | 4,535,732 | -8.65(-3.16%) |
Aug 22, 2019 | 274.77 | 275.53 | 269.56 | 273.46 | 3,055,343 | -1.21(-0.44%) |
Aug 21, 2019 | 272.36 | 274.76 | 272.02 | 274.67 | 2,558,901 | +4.84(+1.79%) |
Aug 20, 2019 | 271.15 | 272.29 | 268.67 | 269.83 | 2,652,677 | -1.00(-0.37%) |
Aug 19, 2019 | 269.79 | 271.32 | 268.05 | 270.83 | 2,569,495 | +3.61(+1.35%) |
Aug 16, 2019 | 267.82 | 268.78 | 266.67 | 267.22 | 2,790,722 | +2.41(+0.91%) |
Aug 15, 2019 | 262.27 | 266.04 | 261.11 | 264.81 | 3,453,900 | +4.62(+1.77%) |
Aug 14, 2019 | 262.80 | 265.38 | 258.93 | 260.20 | 3,849,485 | -7.19(-2.69%) |
Aug 13, 2019 | 262.81 | 268.19 | 261.03 | 267.39 | 4,030,062 | +4.42(+1.68%) |
Aug 12, 2019 | 265.75 | 267.82 | 261.89 | 262.96 | 2,863,948 | -4.83(-1.80%) |
Aug 09, 2019 | 268.34 | 269.69 | 265.97 | 267.80 | 3,501,621 | -3.01(-1.11%) |
Aug 08, 2019 | 264.92 | 270.84 | 264.53 | 270.81 | 4,245,751 | +8.51(+3.25%) |
Aug 07, 2019 | 256.55 | 262.97 | 253.48 | 262.29 | 4,595,353 | +4.50(+1.75%) |
Aug 06, 2019 | 254.99 | 258.25 | 253.41 | 257.79 | 5,049,762 | +7.64(+3.05%) |
Aug 05, 2019 | 253.23 | 255.81 | 247.29 | 250.16 | 7,041,377 | -12.28(-4.68%) |
Aug 02, 2019 | 264.92 | 265.41 | 258.77 | 262.44 | 4,556,574 | -4.59(-1.72%) |
Aug 01, 2019 | 266.80 | 272.04 | 264.57 | 267.03 | 5,121,126 | +1.84(+0.69%) |
Jul 31, 2019 | 271.42 | 271.72 | 258.78 | 265.19 | 5,659,998 | -5.74(-2.12%) |
Jul 30, 2019 | 272.07 | 275.02 | 268.28 | 270.92 | 4,066,521 | -3.19(-1.17%) |
Jul 29, 2019 | 275.75 | 275.96 | 273.13 | 274.12 | 3,774,528 | -0.61(-0.22%) |
Jul 26, 2019 | 273.30 | 274.94 | 272.79 | 274.73 | 3,020,912 | +2.65(+0.97%) |
Jul 25, 2019 | 272.71 | 273.59 | 270.33 | 272.08 | 2,374,003 | -0.88(-0.32%) |
Jul 24, 2019 | 270.93 | 273.01 | 269.19 | 272.96 | 2,879,905 | +1.25(+0.46%) |
Jul 23, 2019 | 272.71 | 273.12 | 269.69 | 271.71 | 2,335,685 | +0.35(+0.13%) |
Jul 22, 2019 | 269.70 | 272.09 | 268.89 | 271.36 | 2,148,859 | +2.93(+1.09%) |
Jul 19, 2019 | 272.16 | 272.21 | 268.25 | 268.43 | 3,129,641 | -2.12(-0.78%) |
Jul 18, 2019 | 267.84 | 270.04 | 267.59 | 270.55 | 3,328,710 | +2.44(+0.91%) |
Jul 17, 2019 | 270.17 | 271.22 | 268.11 | 268.12 | 2,380,966 | -1.31(-0.48%) |
Jul 16, 2019 | 271.74 | 273.33 | 268.15 | 269.42 | 3,055,133 | -2.68(-0.98%) |
Jul 15, 2019 | 273.16 | 273.29 | 271.30 | 272.10 | 3,437,675 | -0.17(-0.06%) |
Jul 12, 2019 | 271.97 | 272.46 | 269.07 | 272.27 | 2,361,348 | +1.19(+0.44%) |
Jul 11, 2019 | 270.38 | 271.40 | 268.90 | 271.08 | 2,651,560 | +2.86(+1.07%) |
Jul 10, 2019 | 267.04 | 269.88 | 267.02 | 268.21 | 2,385,009 | +1.99(+0.75%) |
Jul 09, 2019 | 262.80 | 266.53 | 262.49 | 266.23 | 2,543,785 | +2.05(+0.78%) |
Jul 08, 2019 | 263.07 | 264.99 | 262.45 | 264.17 | 2,353,023 | -0.56(-0.21%) |
Jul 05, 2019 | 264.11 | 265.35 | 261.77 | 264.74 | 2,632,617 | -0.91(-0.34%) |
Jul 03, 2019 | 263.63 | 265.65 | 263.41 | 265.65 | 1,949,843 | +2.44(+0.93%) |
Jul 02, 2019 | 259.62 | 263.24 | 259.19 | 263.21 | 2,723,462 | +3.70(+1.42%) |