Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 258.85 | 258.85 | 256.81 | 258.11 | 2,495,835 | -0.83(-0.32%) |
Oct 30, 2019 | 258.24 | 259.17 | 257.03 | 258.94 | 1,962,225 | +0.91(+0.35%) |
Oct 29, 2019 | 257.90 | 258.93 | 257.77 | 258.04 | 1,726,293 | -0.17(-0.06%) |
Oct 28, 2019 | 257.80 | 258.59 | 257.80 | 258.20 | 1,944,914 | +1.49(+0.58%) |
Oct 25, 2019 | 255.13 | 257.17 | 255.08 | 256.71 | 5,937,922 | +1.07(+0.42%) |
Oct 24, 2019 | 256.10 | 256.21 | 254.87 | 255.65 | 2,398,064 | +0.42(+0.16%) |
Oct 23, 2019 | 254.27 | 255.26 | 254.06 | 255.23 | 1,401,426 | +0.75(+0.29%) |
Oct 22, 2019 | 255.83 | 256.05 | 254.38 | 254.48 | 1,729,505 | -0.90(-0.35%) |
Oct 21, 2019 | 254.87 | 255.49 | 254.42 | 255.38 | 3,257,354 | +1.77(+0.70%) |
Oct 18, 2019 | 254.23 | 254.79 | 252.79 | 253.61 | 1,246,249 | -1.05(-0.41%) |
Oct 17, 2019 | 255.04 | 255.49 | 254.06 | 254.65 | 3,349,067 | +0.69(+0.27%) |
Oct 16, 2019 | 253.96 | 254.57 | 253.54 | 253.97 | 1,244,759 | -0.40(-0.16%) |
Oct 15, 2019 | 252.85 | 255.05 | 252.75 | 254.37 | 1,935,877 | +2.44(+0.97%) |
Oct 14, 2019 | 251.85 | 252.46 | 251.56 | 251.93 | 1,312,827 | -0.23(-0.09%) |
Oct 11, 2019 | 252.13 | 254.22 | 251.99 | 252.16 | 3,034,467 | +2.60(+1.04%) |
Oct 10, 2019 | 247.80 | 250.37 | 247.64 | 249.56 | 1,699,818 | +1.69(+0.68%) |
Oct 09, 2019 | 247.82 | 248.74 | 246.84 | 247.87 | 2,122,228 | +2.29(+0.93%) |
Oct 08, 2019 | 247.67 | 248.35 | 245.52 | 245.58 | 2,330,613 | -3.87(-1.55%) |
Oct 07, 2019 | 249.78 | 251.26 | 249.17 | 249.46 | 1,973,536 | -1.07(-0.43%) |
Oct 04, 2019 | 247.82 | 250.71 | 247.74 | 250.53 | 2,059,958 | +3.43(+1.39%) |
Oct 03, 2019 | 244.95 | 247.16 | 242.40 | 247.10 | 3,230,983 | +1.95(+0.79%) |
Oct 02, 2019 | 248.08 | 248.08 | 243.93 | 245.16 | 4,820,496 | -4.40(-1.76%) |
Oct 01, 2019 | 253.38 | 253.97 | 249.34 | 249.56 | 4,023,917 | -3.04(-1.20%) |
Sep 30, 2019 | 251.87 | 253.21 | 251.85 | 252.60 | 2,952,865 | +1.24(+0.49%) |
Sep 27, 2019 | 253.49 | 253.51 | 249.93 | 251.35 | 3,063,174 | -1.42(-0.56%) |
Sep 26, 2019 | 253.28 | 253.48 | 251.44 | 252.77 | 2,541,931 | -0.50(-0.20%) |
Sep 25, 2019 | 251.84 | 253.69 | 250.48 | 253.27 | 2,873,704 | +1.54(+0.61%) |
Sep 24, 2019 | 254.82 | 255.15 | 250.90 | 251.73 | 5,560,536 | -2.10(-0.83%) |
Sep 23, 2019 | 253.24 | 254.44 | 253.00 | 253.84 | 1,403,985 | +0.18(+0.07%) |
Sep 20, 2019 | 255.62 | 255.84 | 253.15 | 253.66 | 2,236,967 | -1.36(-0.53%) |
Sep 19, 2019 | 255.46 | 256.36 | 254.75 | 255.02 | 2,464,521 | -0.06(-0.02%) |
Sep 18, 2019 | 254.54 | 255.16 | 252.65 | 255.08 | 2,201,651 | +0.16(+0.06%) |
Sep 17, 2019 | 254.04 | 254.98 | 253.93 | 254.92 | 1,942,421 | +0.69(+0.27%) |
Sep 16, 2019 | 253.96 | 254.63 | 253.65 | 254.23 | 1,553,101 | -0.84(-0.33%) |
Sep 13, 2019 | 255.65 | 255.96 | 254.68 | 255.07 | 2,485,494 | -0.06(-0.03%) |
Sep 12, 2019 | 255.19 | 256.20 | 254.48 | 255.13 | 2,638,251 | +0.75(+0.29%) |
Sep 11, 2019 | 252.83 | 254.39 | 252.23 | 254.39 | 2,250,709 | +1.82(+0.72%) |
Sep 10, 2019 | 251.87 | 252.58 | 250.73 | 252.57 | 2,028,076 | +0.06(+0.02%) |
Sep 09, 2019 | 253.43 | 253.45 | 251.73 | 252.52 | 2,340,513 | +0.06(+0.03%) |
Sep 06, 2019 | 252.63 | 253.05 | 251.94 | 252.45 | 2,050,354 | +0.18(+0.07%) |
Sep 05, 2019 | 251.37 | 253.10 | 251.27 | 252.27 | 1,904,882 | +3.29(+1.32%) |
Sep 04, 2019 | 248.31 | 249.06 | 247.60 | 248.97 | 1,611,860 | +2.64(+1.07%) |
Sep 03, 2019 | 246.08 | 246.97 | 245.02 | 246.34 | 3,653,832 | -1.37(-0.55%) |
Aug 30, 2019 | 249.14 | 249.20 | 246.84 | 247.71 | 4,564,475 | -0.10(-0.04%) |
Aug 29, 2019 | 247.07 | 248.29 | 246.14 | 247.81 | 3,393,295 | +3.18(+1.30%) |
Aug 28, 2019 | 242.30 | 244.81 | 241.62 | 244.63 | 3,388,397 | +1.69(+0.69%) |
Aug 27, 2019 | 245.24 | 245.55 | 242.28 | 242.94 | 2,701,195 | -0.96(-0.39%) |
Aug 26, 2019 | 243.29 | 243.90 | 241.87 | 243.90 | 2,456,945 | +2.67(+1.11%) |
Aug 23, 2019 | 246.41 | 247.93 | 240.08 | 241.23 | 4,571,849 | -6.35(-2.57%) |
Aug 22, 2019 | 248.34 | 248.92 | 245.96 | 247.58 | 2,042,530 | -0.09(-0.04%) |
Aug 21, 2019 | 247.69 | 248.02 | 247.08 | 247.67 | 2,180,736 | +1.99(+0.81%) |
Aug 20, 2019 | 247.14 | 247.61 | 245.58 | 245.68 | 2,022,426 | -1.92(-0.78%) |
Aug 19, 2019 | 247.49 | 248.21 | 246.83 | 247.60 | 1,551,955 | +3.01(+1.23%) |
Aug 16, 2019 | 242.61 | 245.02 | 242.56 | 244.59 | 2,639,144 | +3.53(+1.47%) |
Aug 15, 2019 | 241.27 | 241.87 | 239.17 | 241.06 | 3,017,245 | +0.76(+0.31%) |
Aug 14, 2019 | 243.99 | 244.53 | 240.31 | 240.31 | 4,721,121 | -7.46(-3.01%) |
Aug 13, 2019 | 243.67 | 249.09 | 243.39 | 247.77 | 3,691,733 | +3.76(+1.54%) |
Aug 12, 2019 | 245.53 | 246.04 | 243.07 | 244.00 | 2,075,469 | -2.88(-1.17%) |
Aug 09, 2019 | 247.82 | 248.35 | 245.31 | 246.88 | 2,836,816 | -1.73(-0.70%) |
Aug 08, 2019 | 245.31 | 248.62 | 244.76 | 248.62 | 3,923,978 | +4.76(+1.95%) |
Aug 07, 2019 | 240.85 | 244.60 | 238.85 | 243.86 | 4,618,493 | +0.17(+0.07%) |
Aug 06, 2019 | 242.11 | 243.90 | 240.75 | 243.69 | 4,728,921 | +3.10(+1.29%) |
Aug 05, 2019 | 244.00 | 244.10 | 238.58 | 240.59 | 7,955,884 | -7.31(-2.95%) |
Aug 02, 2019 | 248.90 | 249.08 | 246.37 | 247.91 | 5,758,103 | -1.83(-0.73%) |