Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 245.85 | 247.06 | 245.85 | 246.47 | 2,327,372 | +1.09(+0.44%) |
Sep 27, 2019 | 246.83 | 247.19 | 244.47 | 245.38 | 3,464,514 | -0.81(-0.33%) |
Sep 26, 2019 | 247.23 | 247.23 | 245.30 | 246.19 | 2,628,397 | -0.64(-0.26%) |
Sep 25, 2019 | 245.75 | 247.34 | 244.86 | 246.83 | 3,728,062 | +1.47(+0.60%) |
Sep 24, 2019 | 247.60 | 247.78 | 244.36 | 245.36 | 4,086,399 | -1.27(-0.52%) |
Sep 23, 2019 | 245.62 | 247.19 | 245.45 | 246.63 | 2,086,376 | +0.10(+0.04%) |
Sep 20, 2019 | 248.49 | 248.83 | 246.39 | 246.53 | 4,456,950 | -1.39(-0.56%) |
Sep 19, 2019 | 248.89 | 249.55 | 247.66 | 247.93 | 3,578,113 | -0.50(-0.20%) |
Sep 18, 2019 | 247.76 | 248.57 | 246.16 | 248.43 | 3,345,649 | +0.37(+0.15%) |
Sep 17, 2019 | 247.17 | 248.07 | 246.97 | 248.06 | 1,929,918 | +0.36(+0.14%) |
Sep 16, 2019 | 248.09 | 248.65 | 247.36 | 247.70 | 4,461,726 | -1.31(-0.52%) |
Sep 13, 2019 | 249.39 | 249.63 | 248.88 | 249.00 | 2,389,421 | +0.26(+0.10%) |
Sep 12, 2019 | 249.02 | 249.77 | 247.96 | 248.75 | 3,581,937 | +0.58(+0.23%) |
Sep 11, 2019 | 246.37 | 248.21 | 245.92 | 248.17 | 2,061,405 | +2.10(+0.85%) |
Sep 10, 2019 | 245.24 | 246.10 | 244.39 | 246.07 | 2,905,206 | +0.54(+0.22%) |
Sep 09, 2019 | 245.58 | 246.09 | 244.83 | 245.53 | 2,455,263 | +0.44(+0.18%) |
Sep 06, 2019 | 244.87 | 245.66 | 244.26 | 245.09 | 2,704,383 | +0.59(+0.24%) |
Sep 05, 2019 | 243.64 | 245.45 | 243.62 | 244.51 | 3,964,195 | +3.42(+1.42%) |
Sep 04, 2019 | 240.76 | 241.10 | 240.03 | 241.09 | 2,157,428 | +2.29(+0.96%) |
Sep 03, 2019 | 239.39 | 239.50 | 237.52 | 238.79 | 3,377,150 | -2.48(-1.03%) |
Aug 30, 2019 | 242.31 | 242.43 | 240.39 | 241.27 | 2,674,824 | +0.21(+0.09%) |
Aug 29, 2019 | 240.18 | 241.37 | 239.32 | 241.06 | 4,096,341 | +3.21(+1.35%) |
Aug 28, 2019 | 234.77 | 237.91 | 234.15 | 237.85 | 3,002,740 | +2.37(+1.00%) |
Aug 27, 2019 | 237.96 | 238.01 | 234.97 | 235.49 | 3,371,801 | -1.19(-0.50%) |
Aug 26, 2019 | 236.58 | 236.97 | 234.92 | 236.67 | 3,444,133 | +2.57(+1.10%) |
Aug 23, 2019 | 238.66 | 240.41 | 232.97 | 234.11 | 6,892,712 | -5.73(-2.39%) |
Aug 22, 2019 | 239.97 | 240.99 | 238.36 | 239.83 | 2,550,166 | +0.49(+0.20%) |
Aug 21, 2019 | 239.17 | 239.93 | 238.86 | 239.35 | 2,366,738 | +2.14(+0.90%) |
Aug 20, 2019 | 238.42 | 238.92 | 237.01 | 237.21 | 2,166,612 | -1.51(-0.63%) |
Aug 19, 2019 | 239.36 | 239.55 | 238.24 | 238.72 | 2,224,228 | +2.25(+0.95%) |
Aug 16, 2019 | 235.11 | 236.81 | 234.64 | 236.47 | 3,008,726 | +2.92(+1.25%) |
Aug 15, 2019 | 233.45 | 234.09 | 231.34 | 233.56 | 4,432,730 | +1.17(+0.50%) |
Aug 14, 2019 | 236.12 | 236.62 | 232.37 | 232.39 | 6,746,569 | -7.37(-3.07%) |
Aug 13, 2019 | 236.02 | 241.09 | 235.62 | 239.76 | 4,753,961 | +3.40(+1.44%) |
Aug 12, 2019 | 238.16 | 238.85 | 235.56 | 236.36 | 3,079,041 | -3.41(-1.42%) |
Aug 09, 2019 | 240.00 | 240.92 | 238.01 | 239.77 | 4,141,405 | -0.87(-0.36%) |
Aug 08, 2019 | 238.20 | 240.63 | 237.40 | 240.63 | 3,986,954 | +3.54(+1.49%) |
Aug 07, 2019 | 234.26 | 237.50 | 231.73 | 237.09 | 5,583,703 | -0.04(-0.02%) |
Aug 06, 2019 | 235.55 | 237.20 | 234.18 | 237.13 | 5,476,269 | +2.91(+1.24%) |
Aug 05, 2019 | 237.77 | 237.92 | 232.43 | 234.23 | 7,220,519 | -7.02(-2.91%) |
Aug 02, 2019 | 241.62 | 242.12 | 239.09 | 241.25 | 6,247,123 | -0.87(-0.36%) |
Aug 01, 2019 | 244.91 | 247.54 | 241.79 | 242.12 | 7,930,693 | -2.51(-1.03%) |
Jul 31, 2019 | 248.08 | 248.42 | 243.34 | 244.63 | 5,551,823 | -3.09(-1.25%) |
Jul 30, 2019 | 246.97 | 247.94 | 246.55 | 247.72 | 1,837,741 | -0.20(-0.08%) |
Jul 29, 2019 | 247.68 | 248.42 | 247.52 | 247.92 | 1,477,731 | +0.25(+0.10%) |
Jul 26, 2019 | 247.49 | 247.85 | 246.99 | 247.68 | 1,900,238 | +0.43(+0.17%) |
Jul 25, 2019 | 248.24 | 248.33 | 246.46 | 247.25 | 2,577,901 | -1.11(-0.45%) |
Jul 24, 2019 | 248.03 | 248.58 | 247.65 | 248.36 | 2,582,304 | -0.67(-0.27%) |
Jul 23, 2019 | 248.52 | 249.27 | 247.76 | 249.03 | 1,890,270 | +1.55(+0.63%) |
Jul 22, 2019 | 247.59 | 247.95 | 246.71 | 247.49 | 1,781,980 | +0.18(+0.07%) |
Jul 19, 2019 | 248.88 | 249.03 | 247.22 | 247.30 | 2,595,046 | -0.54(-0.22%) |
Jul 18, 2019 | 247.29 | 248.28 | 246.46 | 247.85 | 2,330,549 | -0.01(-0.00%) |
Jul 17, 2019 | 248.82 | 248.92 | 247.76 | 247.85 | 1,700,988 | -1.04(-0.42%) |
Jul 16, 2019 | 249.07 | 249.41 | 248.42 | 248.89 | 1,949,694 | -0.16(-0.07%) |
Jul 15, 2019 | 249.01 | 249.06 | 248.47 | 249.06 | 2,882,465 | +0.19(+0.08%) |
Jul 12, 2019 | 247.29 | 248.87 | 247.24 | 248.87 | 2,648,699 | +2.25(+0.91%) |
Jul 11, 2019 | 245.47 | 246.62 | 245.08 | 246.62 | 2,455,515 | +2.03(+0.83%) |
Jul 10, 2019 | 244.72 | 245.67 | 244.11 | 244.59 | 2,172,679 | +0.75(+0.31%) |
Jul 09, 2019 | 242.79 | 244.07 | 242.77 | 243.83 | 1,545,329 | -0.18(-0.07%) |
Jul 08, 2019 | 243.87 | 244.35 | 243.48 | 244.01 | 1,563,988 | -1.10(-0.45%) |
Jul 05, 2019 | 244.61 | 245.31 | 243.34 | 245.12 | 2,369,559 | -0.26(-0.11%) |
Jul 03, 2019 | 244.27 | 245.42 | 244.21 | 245.38 | 1,387,241 | +1.73(+0.71%) |
Jul 02, 2019 | 243.02 | 243.71 | 242.27 | 243.65 | 3,049,151 | +0.63(+0.26%) |