Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 269.51 | 272.16 | 268.23 | 269.93 | 5,492,176 | -0.33(-0.12%) |
Oct 30, 2019 | 267.82 | 270.58 | 266.22 | 270.27 | 3,573,163 | +2.79(+1.04%) |
Oct 29, 2019 | 270.70 | 271.38 | 266.30 | 267.48 | 4,825,854 | -1.60(-0.59%) |
Oct 28, 2019 | 266.47 | 269.08 | 264.63 | 269.08 | 3,889,881 | +5.60(+2.12%) |
Oct 25, 2019 | 259.65 | 265.42 | 258.96 | 263.48 | 2,830,408 | +1.40(+0.54%) |
Oct 24, 2019 | 257.01 | 262.64 | 257.01 | 262.07 | 3,921,442 | +7.70(+3.03%) |
Oct 23, 2019 | 256.15 | 257.63 | 252.09 | 254.37 | 5,525,731 | -0.40(-0.16%) |
Oct 22, 2019 | 268.07 | 268.51 | 254.53 | 254.77 | 5,789,496 | -12.72(-4.75%) |
Oct 21, 2019 | 265.18 | 267.55 | 262.81 | 267.49 | 3,179,502 | +3.58(+1.36%) |
Oct 18, 2019 | 268.40 | 269.81 | 263.20 | 263.91 | 4,156,652 | -5.73(-2.13%) |
Oct 17, 2019 | 272.41 | 273.47 | 269.08 | 269.64 | 2,502,828 | -1.72(-0.63%) |
Oct 16, 2019 | 270.22 | 272.10 | 267.97 | 271.36 | 2,799,980 | -0.28(-0.10%) |
Oct 15, 2019 | 270.32 | 273.01 | 269.11 | 271.64 | 3,083,518 | +2.12(+0.79%) |
Oct 14, 2019 | 270.67 | 271.64 | 268.71 | 269.51 | 2,098,181 | +0.46(+0.17%) |
Oct 11, 2019 | 269.34 | 273.05 | 268.29 | 269.06 | 3,596,847 | +2.03(+0.76%) |
Oct 10, 2019 | 264.81 | 267.89 | 264.52 | 267.03 | 2,284,231 | +1.55(+0.58%) |
Oct 09, 2019 | 263.25 | 266.36 | 262.81 | 265.48 | 2,233,405 | +5.04(+1.94%) |
Oct 08, 2019 | 263.12 | 264.35 | 259.97 | 260.44 | 2,900,491 | -4.67(-1.76%) |
Oct 07, 2019 | 264.25 | 266.38 | 263.38 | 265.11 | 2,950,541 | -1.82(-0.68%) |
Oct 04, 2019 | 262.50 | 267.34 | 262.16 | 266.93 | 2,761,460 | +5.62(+2.15%) |
Oct 03, 2019 | 257.37 | 261.55 | 253.63 | 261.31 | 4,081,799 | +3.71(+1.44%) |
Oct 02, 2019 | 261.18 | 261.94 | 255.69 | 257.60 | 4,761,096 | -6.29(-2.38%) |
Oct 01, 2019 | 264.43 | 266.53 | 263.01 | 263.89 | 3,153,044 | -0.61(-0.23%) |
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%) |