Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 253.58 | 254.93 | 253.56 | 254.31 | 2,932,968 | +1.25(+0.49%) |
Sep 27, 2019 | 255.21 | 255.23 | 251.63 | 253.06 | 3,042,533 | -1.43(-0.56%) |
Sep 26, 2019 | 255.00 | 255.20 | 253.14 | 254.49 | 2,524,803 | -0.50(-0.20%) |
Sep 25, 2019 | 253.55 | 255.41 | 252.18 | 254.99 | 2,854,344 | +1.55(+0.61%) |
Sep 24, 2019 | 256.55 | 256.88 | 252.60 | 253.44 | 5,523,075 | -2.12(-0.83%) |
Sep 23, 2019 | 254.95 | 256.17 | 254.71 | 255.56 | 1,394,527 | +0.18(+0.07%) |
Sep 20, 2019 | 257.36 | 257.57 | 254.87 | 255.38 | 2,221,896 | -1.37(-0.54%) |
Sep 19, 2019 | 257.19 | 258.10 | 256.48 | 256.75 | 2,447,918 | -0.06(-0.02%) |
Sep 18, 2019 | 256.26 | 256.89 | 254.36 | 256.81 | 2,186,819 | +0.16(+0.06%) |
Sep 17, 2019 | 255.76 | 256.71 | 255.65 | 256.65 | 1,929,335 | +0.70(+0.27%) |
Sep 16, 2019 | 255.69 | 256.36 | 255.37 | 255.96 | 1,542,638 | -0.84(-0.33%) |
Sep 13, 2019 | 257.39 | 257.69 | 256.40 | 256.80 | 2,468,750 | -0.06(-0.03%) |
Sep 12, 2019 | 256.92 | 257.93 | 256.21 | 256.87 | 2,620,478 | +0.75(+0.29%) |
Sep 11, 2019 | 254.54 | 256.11 | 253.94 | 256.11 | 2,235,547 | +1.83(+0.72%) |
Sep 10, 2019 | 253.58 | 254.29 | 252.43 | 254.28 | 2,014,413 | +0.05(+0.02%) |
Sep 09, 2019 | 255.15 | 255.17 | 253.44 | 254.23 | 2,324,746 | +0.07(+0.03%) |
Sep 06, 2019 | 254.34 | 254.77 | 253.65 | 254.16 | 2,036,541 | +0.19(+0.07%) |
Sep 05, 2019 | 253.08 | 254.81 | 252.97 | 253.98 | 1,892,049 | +3.31(+1.32%) |
Sep 04, 2019 | 250.00 | 250.75 | 249.28 | 250.66 | 1,601,001 | +2.66(+1.07%) |
Sep 03, 2019 | 247.75 | 248.65 | 246.68 | 248.01 | 3,629,216 | -1.38(-0.55%) |
Aug 30, 2019 | 250.83 | 250.89 | 248.52 | 249.39 | 4,533,725 | -0.10(-0.04%) |
Aug 29, 2019 | 248.75 | 249.98 | 247.81 | 249.49 | 3,370,435 | +3.20(+1.30%) |
Aug 28, 2019 | 243.94 | 246.47 | 243.26 | 246.29 | 3,365,570 | +1.70(+0.69%) |
Aug 27, 2019 | 246.90 | 247.22 | 243.92 | 244.59 | 2,682,998 | -0.97(-0.39%) |
Aug 26, 2019 | 244.94 | 245.56 | 243.51 | 245.56 | 2,440,393 | +2.69(+1.11%) |
Aug 23, 2019 | 248.08 | 249.61 | 241.71 | 242.86 | 4,541,048 | -6.40(-2.57%) |
Aug 22, 2019 | 250.02 | 250.61 | 247.63 | 249.26 | 2,028,770 | -0.09(-0.04%) |
Aug 21, 2019 | 249.37 | 249.70 | 248.76 | 249.35 | 2,166,044 | +2.01(+0.81%) |
Aug 20, 2019 | 248.82 | 249.29 | 247.25 | 247.35 | 2,008,801 | -1.93(-0.77%) |
Aug 19, 2019 | 249.17 | 249.89 | 248.50 | 249.28 | 1,541,499 | +3.03(+1.23%) |
Aug 16, 2019 | 244.26 | 246.68 | 244.21 | 246.25 | 2,621,364 | +3.56(+1.47%) |
Aug 15, 2019 | 242.91 | 243.51 | 240.79 | 242.70 | 2,996,918 | +0.76(+0.31%) |
Aug 14, 2019 | 245.64 | 246.19 | 241.94 | 241.94 | 4,689,316 | -7.51(-3.01%) |
Aug 13, 2019 | 245.32 | 250.78 | 245.04 | 249.45 | 3,666,862 | +3.79(+1.54%) |
Aug 12, 2019 | 247.20 | 247.71 | 244.72 | 245.66 | 2,061,487 | -2.90(-1.17%) |
Aug 09, 2019 | 249.50 | 250.03 | 246.98 | 248.56 | 2,817,705 | -1.74(-0.70%) |
Aug 08, 2019 | 246.98 | 250.31 | 246.42 | 250.30 | 3,897,543 | +4.79(+1.95%) |
Aug 07, 2019 | 242.48 | 246.26 | 240.47 | 245.51 | 4,587,379 | +0.17(+0.07%) |
Aug 06, 2019 | 243.75 | 245.56 | 242.38 | 245.34 | 4,697,063 | +3.12(+1.29%) |
Aug 05, 2019 | 245.65 | 245.75 | 240.20 | 242.22 | 7,902,286 | -7.36(-2.95%) |
Aug 02, 2019 | 250.59 | 250.76 | 248.04 | 249.59 | 5,719,311 | -1.84(-0.73%) |
Aug 01, 2019 | 253.74 | 256.52 | 250.64 | 251.43 | 7,453,363 | -2.13(-0.84%) |
Jul 31, 2019 | 256.62 | 256.83 | 251.69 | 253.55 | 5,284,319 | -2.91(-1.13%) |
Jul 30, 2019 | 255.75 | 256.78 | 255.37 | 256.46 | 1,885,930 | -0.62(-0.24%) |
Jul 29, 2019 | 257.40 | 257.44 | 256.50 | 257.08 | 3,151,218 | -0.46(-0.18%) |
Jul 26, 2019 | 256.45 | 257.70 | 256.36 | 257.54 | 1,935,301 | +1.83(+0.72%) |
Jul 25, 2019 | 256.64 | 256.64 | 255.04 | 255.71 | 2,018,550 | -1.25(-0.49%) |
Jul 24, 2019 | 255.13 | 257.00 | 255.03 | 256.97 | 1,798,335 | +1.18(+0.46%) |
Jul 23, 2019 | 255.06 | 255.80 | 254.30 | 255.79 | 1,888,016 | +1.75(+0.69%) |
Jul 22, 2019 | 253.77 | 254.51 | 253.28 | 254.04 | 1,405,073 | +0.61(+0.24%) |
Jul 19, 2019 | 255.82 | 255.84 | 253.20 | 253.43 | 2,498,153 | -1.36(-0.54%) |
Jul 18, 2019 | 253.39 | 255.14 | 252.99 | 254.79 | 3,730,283 | +0.93(+0.37%) |
Jul 17, 2019 | 255.59 | 255.71 | 253.87 | 253.87 | 1,893,400 | -1.73(-0.68%) |
Jul 16, 2019 | 256.37 | 256.51 | 255.32 | 255.59 | 1,684,440 | -0.83(-0.33%) |
Jul 15, 2019 | 256.75 | 256.77 | 255.99 | 256.43 | 1,579,238 | +0.06(+0.03%) |
Jul 12, 2019 | 255.70 | 256.44 | 255.39 | 256.36 | 3,158,152 | +1.25(+0.49%) |
Jul 11, 2019 | 255.21 | 255.44 | 254.27 | 255.11 | 2,422,653 | +0.51(+0.20%) |
Jul 10, 2019 | 254.42 | 255.51 | 253.90 | 254.60 | 3,073,358 | +1.18(+0.47%) |
Jul 09, 2019 | 251.99 | 253.68 | 251.94 | 253.42 | 2,722,037 | +0.32(+0.12%) |
Jul 08, 2019 | 253.28 | 253.53 | 252.58 | 253.10 | 3,373,065 | -1.27(-0.50%) |
Jul 05, 2019 | 253.61 | 254.64 | 252.42 | 254.38 | 3,621,487 | -0.32(-0.13%) |
Jul 03, 2019 | 253.39 | 254.75 | 253.25 | 254.70 | 2,515,600 | +1.94(+0.77%) |
Jul 02, 2019 | 251.81 | 252.78 | 251.27 | 252.76 | 3,275,890 | +0.73(+0.29%) |