Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 294.26 | 297.72 | 291.84 | 295.93 | 668,189 | +2.86(+0.98%) |
Sep 27, 2019 | 293.40 | 295.85 | 290.25 | 293.07 | 662,032 | +2.53(+0.87%) |
Sep 26, 2019 | 291.71 | 294.07 | 289.32 | 290.55 | 642,993 | -1.43(-0.49%) |
Sep 25, 2019 | 287.67 | 293.30 | 284.54 | 291.98 | 727,253 | +4.74(+1.65%) |
Sep 24, 2019 | 298.69 | 299.00 | 285.84 | 287.24 | 1,393,302 | -10.26(-3.45%) |
Sep 23, 2019 | 299.35 | 301.05 | 296.50 | 297.50 | 758,312 | -3.64(-1.21%) |
Sep 20, 2019 | 295.20 | 301.98 | 294.57 | 301.14 | 1,835,288 | +4.25(+1.43%) |
Sep 19, 2019 | 293.00 | 298.38 | 293.00 | 296.89 | 817,087 | +2.13(+0.72%) |
Sep 18, 2019 | 290.55 | 294.87 | 289.67 | 294.76 | 985,068 | +4.61(+1.59%) |
Sep 17, 2019 | 292.97 | 295.48 | 289.14 | 290.15 | 1,001,137 | -2.55(-0.87%) |
Sep 16, 2019 | 291.04 | 294.92 | 288.72 | 292.69 | 1,028,162 | -0.02(-0.01%) |
Sep 13, 2019 | 289.75 | 295.40 | 289.70 | 292.71 | 1,296,616 | +3.30(+1.14%) |
Sep 12, 2019 | 284.24 | 292.11 | 284.00 | 289.42 | 2,016,404 | +7.65(+2.71%) |
Sep 11, 2019 | 270.81 | 281.98 | 270.26 | 281.77 | 1,875,786 | +13.25(+4.93%) |
Sep 10, 2019 | 257.35 | 269.90 | 256.13 | 268.52 | 1,331,306 | +8.95(+3.45%) |
Sep 09, 2019 | 264.11 | 264.83 | 258.18 | 259.57 | 1,615,480 | -3.07(-1.17%) |
Sep 06, 2019 | 263.87 | 265.52 | 262.29 | 262.65 | 1,388,519 | -1.73(-0.65%) |
Sep 05, 2019 | 267.14 | 267.14 | 263.77 | 264.38 | 1,782,958 | +0.07(+0.03%) |
Sep 04, 2019 | 266.54 | 267.21 | 260.70 | 264.31 | 1,383,023 | -0.46(-0.17%) |
Sep 03, 2019 | 272.26 | 272.72 | 262.51 | 264.77 | 1,441,480 | -8.91(-3.26%) |
Aug 30, 2019 | 277.65 | 278.49 | 272.46 | 273.68 | 684,339 | -3.62(-1.31%) |
Aug 29, 2019 | 277.91 | 278.90 | 275.66 | 277.30 | 607,745 | +3.35(+1.22%) |
Aug 28, 2019 | 275.69 | 276.73 | 273.42 | 273.95 | 637,675 | -3.31(-1.19%) |
Aug 27, 2019 | 276.81 | 281.13 | 275.54 | 277.26 | 677,904 | +2.67(+0.97%) |
Aug 26, 2019 | 274.25 | 275.08 | 271.60 | 274.59 | 832,227 | +2.76(+1.02%) |
Aug 23, 2019 | 281.07 | 281.56 | 270.55 | 271.83 | 1,257,860 | -8.89(-3.17%) |
Aug 22, 2019 | 282.36 | 283.42 | 277.93 | 280.72 | 462,272 | -1.87(-0.66%) |
Aug 21, 2019 | 277.76 | 282.71 | 276.95 | 282.59 | 519,761 | +5.69(+2.06%) |
Aug 20, 2019 | 280.79 | 282.10 | 276.76 | 276.90 | 639,012 | -3.89(-1.39%) |
Aug 19, 2019 | 282.10 | 282.10 | 278.78 | 280.79 | 735,488 | +2.41(+0.87%) |
Aug 16, 2019 | 280.32 | 283.42 | 277.71 | 278.38 | 952,544 | +1.36(+0.49%) |
Aug 15, 2019 | 279.00 | 279.59 | 274.72 | 277.01 | 735,660 | -0.29(-0.10%) |
Aug 14, 2019 | 280.51 | 281.57 | 276.40 | 277.31 | 1,062,654 | -8.68(-3.03%) |
Aug 13, 2019 | 281.64 | 289.77 | 280.17 | 285.98 | 844,697 | +3.55(+1.26%) |
Aug 12, 2019 | 284.13 | 286.09 | 280.87 | 282.43 | 767,857 | -3.56(-1.24%) |
Aug 09, 2019 | 290.41 | 291.25 | 284.40 | 285.99 | 852,828 | -4.32(-1.49%) |
Aug 08, 2019 | 285.11 | 290.58 | 283.46 | 290.31 | 847,925 | +5.42(+1.90%) |
Aug 07, 2019 | 282.17 | 285.77 | 277.81 | 284.89 | 863,246 | +0.90(+0.32%) |
Aug 06, 2019 | 283.40 | 284.48 | 277.60 | 283.99 | 1,019,562 | +2.80(+1.00%) |
Aug 05, 2019 | 284.78 | 286.63 | 278.95 | 281.19 | 1,336,355 | -8.09(-2.80%) |
Aug 02, 2019 | 292.80 | 292.80 | 284.61 | 289.28 | 1,076,932 | -4.16(-1.42%) |
Aug 01, 2019 | 291.83 | 297.73 | 290.50 | 293.44 | 1,279,818 | +2.22(+0.76%) |
Jul 31, 2019 | 292.57 | 295.65 | 288.33 | 291.23 | 1,796,716 | -0.56(-0.19%) |
Jul 30, 2019 | 290.72 | 295.72 | 286.80 | 291.79 | 2,419,631 | -4.33(-1.46%) |
Jul 29, 2019 | 293.13 | 296.98 | 290.74 | 296.12 | 1,152,755 | +3.42(+1.17%) |
Jul 26, 2019 | 291.83 | 294.73 | 288.02 | 292.70 | 935,068 | +2.24(+0.77%) |
Jul 25, 2019 | 296.43 | 296.43 | 289.81 | 290.47 | 857,433 | -5.26(-1.78%) |
Jul 24, 2019 | 295.72 | 298.57 | 293.75 | 295.73 | 955,088 | -0.61(-0.21%) |
Jul 23, 2019 | 291.83 | 297.44 | 288.98 | 296.34 | 1,478,871 | +6.19(+2.13%) |
Jul 22, 2019 | 286.54 | 291.21 | 285.87 | 290.16 | 1,264,767 | +4.94(+1.73%) |
Jul 19, 2019 | 289.68 | 290.08 | 283.07 | 285.21 | 1,782,449 | -5.20(-1.79%) |
Jul 18, 2019 | 294.75 | 296.62 | 287.89 | 290.42 | 1,665,968 | -4.23(-1.44%) |
Jul 17, 2019 | 294.07 | 296.80 | 293.86 | 294.65 | 1,305,548 | +0.58(+0.20%) |
Jul 16, 2019 | 294.84 | 297.67 | 293.25 | 294.07 | 1,892,413 | +0.01(+0.00%) |
Jul 15, 2019 | 296.86 | 298.54 | 292.33 | 294.06 | 3,621,258 | -2.69(-0.90%) |
Jul 12, 2019 | 301.80 | 303.96 | 295.64 | 296.74 | 8,713,122 | -57.01(-16.12%) |
Jul 11, 2019 | 361.20 | 361.20 | 349.25 | 353.75 | 1,883,638 | -8.79(-2.43%) |
Jul 10, 2019 | 366.25 | 370.39 | 361.26 | 362.55 | 1,268,903 | -4.42(-1.20%) |
Jul 09, 2019 | 362.50 | 367.37 | 358.75 | 366.96 | 966,831 | +2.06(+0.57%) |
Jul 08, 2019 | 367.31 | 367.70 | 361.96 | 364.90 | 775,909 | -3.02(-0.82%) |
Jul 05, 2019 | 368.51 | 369.20 | 363.47 | 367.93 | 616,388 | +0.40(+0.11%) |
Jul 03, 2019 | 362.01 | 367.87 | 361.50 | 367.53 | 556,045 | +6.27(+1.74%) |
Jul 02, 2019 | 361.87 | 362.33 | 355.36 | 361.25 | 500,839 | +0.41(+0.11%) |