Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 263.14 | 265.02 | 263.14 | 264.56 | 2,372,763 | +1.98(+0.76%) |
Sep 27, 2019 | 265.86 | 265.86 | 261.15 | 262.57 | 1,675,904 | -2.12(-0.80%) |
Sep 26, 2019 | 265.77 | 266.12 | 263.17 | 264.69 | 2,059,639 | -0.49(-0.18%) |
Sep 25, 2019 | 264.69 | 266.00 | 263.42 | 265.18 | 2,012,240 | +0.81(+0.31%) |
Sep 24, 2019 | 265.65 | 268.70 | 262.99 | 264.37 | 2,717,030 | +0.31(+0.12%) |
Sep 23, 2019 | 262.95 | 264.57 | 262.39 | 264.06 | 2,240,860 | +1.11(+0.42%) |
Sep 20, 2019 | 265.14 | 265.75 | 262.75 | 262.95 | 3,782,519 | -1.35(-0.51%) |
Sep 19, 2019 | 265.82 | 266.07 | 261.44 | 264.30 | 3,326,330 | -4.22(-1.57%) |
Sep 18, 2019 | 266.94 | 269.57 | 265.19 | 268.52 | 1,836,518 | +0.94(+0.35%) |
Sep 17, 2019 | 265.89 | 267.94 | 265.09 | 267.59 | 1,934,099 | +2.50(+0.94%) |
Sep 16, 2019 | 266.82 | 267.56 | 264.77 | 265.09 | 1,642,786 | -2.95(-1.10%) |
Sep 13, 2019 | 266.48 | 270.03 | 266.15 | 268.04 | 2,511,624 | +1.84(+0.69%) |
Sep 12, 2019 | 266.61 | 268.82 | 265.08 | 266.19 | 3,204,583 | -0.73(-0.27%) |
Sep 11, 2019 | 270.24 | 271.56 | 264.28 | 266.93 | 5,175,132 | -5.79(-2.12%) |
Sep 10, 2019 | 273.07 | 273.87 | 270.50 | 272.72 | 2,967,317 | -1.84(-0.67%) |
Sep 09, 2019 | 279.61 | 282.21 | 273.83 | 274.56 | 3,699,433 | -4.37(-1.57%) |
Sep 06, 2019 | 274.74 | 279.74 | 273.90 | 278.93 | 3,286,794 | +6.24(+2.29%) |
Sep 05, 2019 | 274.03 | 275.21 | 272.42 | 272.69 | 2,031,800 | +0.78(+0.29%) |
Sep 04, 2019 | 269.97 | 272.08 | 269.75 | 271.91 | 1,498,148 | +3.74(+1.39%) |
Sep 03, 2019 | 268.65 | 269.97 | 266.71 | 268.18 | 2,007,012 | -2.49(-0.92%) |
Aug 30, 2019 | 273.64 | 273.90 | 268.89 | 270.66 | 1,961,774 | -1.66(-0.61%) |
Aug 29, 2019 | 273.16 | 273.39 | 268.83 | 272.33 | 2,845,756 | +2.51(+0.93%) |
Aug 28, 2019 | 269.14 | 274.82 | 267.92 | 269.82 | 5,634,717 | +1.93(+0.72%) |
Aug 27, 2019 | 257.46 | 268.86 | 256.85 | 267.88 | 5,647,275 | +12.75(+5.00%) |
Aug 26, 2019 | 252.65 | 255.20 | 252.59 | 255.13 | 1,556,876 | +4.08(+1.62%) |
Aug 23, 2019 | 254.90 | 256.66 | 249.85 | 251.05 | 2,166,392 | -5.41(-2.11%) |
Aug 22, 2019 | 253.80 | 257.45 | 253.68 | 256.47 | 2,560,129 | +3.88(+1.54%) |
Aug 21, 2019 | 252.34 | 253.37 | 251.69 | 252.59 | 1,836,164 | +2.48(+0.99%) |
Aug 20, 2019 | 253.13 | 253.21 | 249.99 | 250.10 | 1,517,953 | -2.42(-0.96%) |
Aug 19, 2019 | 253.25 | 254.14 | 251.55 | 252.52 | 1,433,953 | +1.38(+0.55%) |
Aug 16, 2019 | 251.14 | 252.94 | 250.53 | 251.14 | 1,395,510 | +2.36(+0.95%) |
Aug 15, 2019 | 247.87 | 250.10 | 246.25 | 248.77 | 1,802,087 | +3.09(+1.26%) |
Aug 14, 2019 | 251.04 | 252.29 | 245.55 | 245.69 | 2,314,879 | -7.43(-2.94%) |
Aug 13, 2019 | 248.46 | 254.86 | 247.39 | 253.12 | 1,902,631 | +4.45(+1.79%) |
Aug 12, 2019 | 251.07 | 251.94 | 246.74 | 248.66 | 1,788,448 | -2.33(-0.93%) |
Aug 09, 2019 | 251.58 | 252.39 | 249.13 | 250.99 | 1,401,623 | -0.79(-0.31%) |
Aug 08, 2019 | 250.17 | 251.81 | 248.30 | 251.78 | 2,233,786 | +2.66(+1.07%) |
Aug 07, 2019 | 245.71 | 251.83 | 241.51 | 249.12 | 3,315,021 | +2.37(+0.96%) |
Aug 06, 2019 | 244.15 | 247.59 | 241.93 | 246.75 | 2,600,971 | +3.86(+1.59%) |
Aug 05, 2019 | 247.46 | 247.88 | 240.70 | 242.89 | 3,633,341 | -6.78(-2.72%) |
Aug 02, 2019 | 251.32 | 251.91 | 247.84 | 249.67 | 2,149,148 | -1.90(-0.75%) |
Aug 01, 2019 | 252.65 | 257.39 | 251.33 | 251.57 | 2,875,401 | -0.97(-0.38%) |
Jul 31, 2019 | 255.65 | 256.29 | 249.79 | 252.54 | 2,059,243 | -3.55(-1.38%) |
Jul 30, 2019 | 256.79 | 257.06 | 255.72 | 256.08 | 1,067,379 | -0.58(-0.22%) |
Jul 29, 2019 | 257.47 | 257.73 | 256.12 | 256.66 | 1,372,285 | -1.14(-0.44%) |
Jul 26, 2019 | 256.36 | 258.16 | 255.74 | 257.80 | 1,580,072 | +1.44(+0.56%) |
Jul 25, 2019 | 257.64 | 258.32 | 255.94 | 256.36 | 1,746,372 | -0.94(-0.37%) |
Jul 24, 2019 | 256.39 | 257.68 | 255.64 | 257.30 | 1,372,222 | +0.67(+0.26%) |
Jul 23, 2019 | 258.24 | 258.45 | 255.65 | 256.63 | 1,220,036 | -0.06(-0.02%) |
Jul 22, 2019 | 257.66 | 258.67 | 255.92 | 256.70 | 1,595,134 | -1.23(-0.48%) |
Jul 19, 2019 | 259.36 | 260.49 | 257.78 | 257.93 | 1,754,593 | -1.28(-0.49%) |
Jul 18, 2019 | 258.56 | 259.35 | 255.80 | 259.21 | 1,851,476 | +1.24(+0.48%) |
Jul 17, 2019 | 257.50 | 259.15 | 256.74 | 257.97 | 1,873,537 | +0.83(+0.32%) |
Jul 16, 2019 | 257.46 | 257.80 | 256.34 | 257.14 | 1,505,325 | +0.06(+0.02%) |
Jul 15, 2019 | 256.49 | 257.18 | 255.53 | 257.07 | 1,711,289 | +1.04(+0.41%) |
Jul 12, 2019 | 253.34 | 256.54 | 252.89 | 256.03 | 2,233,516 | +2.66(+1.05%) |
Jul 11, 2019 | 249.51 | 253.58 | 249.04 | 253.37 | 2,166,838 | +4.69(+1.89%) |
Jul 10, 2019 | 247.43 | 248.78 | 246.78 | 248.68 | 1,371,318 | +1.33(+0.54%) |
Jul 09, 2019 | 246.79 | 248.09 | 246.00 | 247.35 | 1,528,523 | +0.52(+0.21%) |
Jul 08, 2019 | 245.85 | 247.10 | 244.95 | 246.83 | 1,346,824 | +1.05(+0.43%) |
Jul 05, 2019 | 245.73 | 246.11 | 243.96 | 245.78 | 1,180,279 | -0.82(-0.33%) |
Jul 03, 2019 | 242.93 | 246.61 | 242.93 | 246.59 | 1,076,593 | +3.36(+1.38%) |
Jul 02, 2019 | 241.81 | 243.32 | 239.75 | 243.23 | 1,311,213 | +1.83(+0.76%) |