Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 291.00 | 291.45 | 284.78 | 287.41 | 5,089,865 | -4.04(-1.39%) |
Oct 30, 2019 | 284.34 | 293.49 | 283.00 | 291.45 | 9,343,527 | +10.24(+3.64%) |
Oct 29, 2019 | 281.87 | 284.41 | 277.55 | 281.21 | 4,355,586 | -0.65(-0.23%) |
Oct 28, 2019 | 278.05 | 285.75 | 277.35 | 281.86 | 6,247,836 | +5.04(+1.82%) |
Oct 25, 2019 | 270.68 | 277.77 | 270.18 | 276.82 | 4,747,800 | +5.32(+1.96%) |
Oct 24, 2019 | 271.81 | 274.02 | 268.80 | 271.50 | 4,907,441 | +0.23(+0.08%) |
Oct 23, 2019 | 268.06 | 273.92 | 266.63 | 271.27 | 7,152,945 | +4.58(+1.72%) |
Oct 22, 2019 | 271.16 | 275.41 | 265.80 | 266.69 | 11,856,751 | -11.36(-4.09%) |
Oct 21, 2019 | 272.89 | 279.94 | 269.00 | 278.05 | 12,631,508 | +2.75(+1.00%) |
Oct 18, 2019 | 289.36 | 290.90 | 273.36 | 275.30 | 23,449,600 | -18.05(-6.15%) |
Oct 17, 2019 | 304.49 | 308.75 | 288.30 | 293.35 | 38,453,476 | +7.07(+2.47%) |
Oct 16, 2019 | 283.12 | 288.17 | 280.74 | 286.28 | 18,258,698 | +2.03(+0.71%) |
Oct 15, 2019 | 283.82 | 285.87 | 279.40 | 284.25 | 7,726,736 | -1.28(-0.45%) |
Oct 14, 2019 | 283.93 | 286.93 | 282.00 | 285.53 | 5,541,079 | +2.60(+0.92%) |
Oct 11, 2019 | 284.80 | 287.87 | 275.89 | 282.93 | 8,817,300 | +2.45(+0.87%) |
Oct 10, 2019 | 265.97 | 280.53 | 265.03 | 280.48 | 10,957,855 | +12.95(+4.84%) |
Oct 09, 2019 | 270.02 | 271.00 | 264.57 | 267.53 | 6,840,351 | -3.19(-1.18%) |
Oct 08, 2019 | 273.03 | 275.53 | 270.64 | 270.72 | 6,299,403 | -3.74(-1.36%) |
Oct 07, 2019 | 271.99 | 276.68 | 271.28 | 274.46 | 6,795,103 | +1.67(+0.61%) |
Oct 04, 2019 | 268.20 | 275.49 | 266.47 | 272.79 | 9,992,700 | +4.64(+1.73%) |
Oct 03, 2019 | 267.78 | 268.84 | 257.01 | 268.15 | 9,067,876 | +0.12(+0.04%) |
Oct 02, 2019 | 263.61 | 269.35 | 262.19 | 268.03 | 7,772,133 | -1.55(-0.57%) |
Oct 01, 2019 | 267.35 | 272.20 | 264.03 | 269.58 | 8,783,449 | +1.96(+0.73%) |
Sep 30, 2019 | 264.00 | 268.88 | 262.78 | 267.62 | 6,820,824 | +4.54(+1.73%) |
Sep 27, 2019 | 266.17 | 267.44 | 260.39 | 263.08 | 7,367,400 | -0.23(-0.09%) |
Sep 26, 2019 | 266.42 | 268.05 | 260.20 | 263.31 | 7,695,615 | -1.49(-0.56%) |
Sep 25, 2019 | 255.71 | 266.60 | 253.70 | 264.80 | 11,842,655 | +10.85(+4.27%) |
Sep 24, 2019 | 262.50 | 265.00 | 252.28 | 253.95 | 16,388,244 | -11.97(-4.50%) |
Sep 23, 2019 | 268.35 | 273.39 | 261.89 | 265.92 | 13,605,806 | -4.83(-1.78%) |
Sep 20, 2019 | 280.26 | 282.50 | 266.00 | 270.75 | 23,954,100 | -15.85(-5.53%) |
Sep 19, 2019 | 291.56 | 293.81 | 283.40 | 286.60 | 8,542,533 | -4.96(-1.70%) |
Sep 18, 2019 | 294.99 | 296.05 | 287.45 | 291.56 | 7,840,812 | -7.04(-2.36%) |
Sep 17, 2019 | 294.50 | 299.15 | 291.79 | 298.60 | 4,816,287 | +4.31(+1.46%) |
Sep 16, 2019 | 294.23 | 297.43 | 289.78 | 294.29 | 5,307,147 | +0.14(+0.05%) |
Sep 13, 2019 | 290.61 | 296.62 | 290.04 | 294.15 | 6,583,100 | +5.29(+1.83%) |
Sep 12, 2019 | 288.10 | 292.73 | 286.60 | 288.86 | 5,009,265 | +0.59(+0.20%) |
Sep 11, 2019 | 285.70 | 292.65 | 284.61 | 288.27 | 7,393,515 | +0.28(+0.10%) |
Sep 10, 2019 | 291.16 | 297.17 | 282.66 | 287.99 | 12,319,210 | -6.35(-2.16%) |
Sep 09, 2019 | 294.81 | 301.55 | 290.60 | 294.34 | 8,231,698 | +4.17(+1.44%) |
Sep 06, 2019 | 293.35 | 293.35 | 287.03 | 290.17 | 5,166,500 | -3.08(-1.05%) |
Sep 05, 2019 | 285.32 | 293.97 | 282.79 | 293.25 | 8,969,905 | +1.73(+0.59%) |
Sep 04, 2019 | 291.25 | 292.38 | 286.51 | 291.52 | 4,652,991 | +2.23(+0.77%) |
Sep 03, 2019 | 290.82 | 293.90 | 288.06 | 289.29 | 3,683,220 | -4.46(-1.52%) |
Aug 30, 2019 | 298.78 | 298.94 | 290.85 | 293.75 | 4,447,900 | -3.03(-1.02%) |
Aug 29, 2019 | 295.00 | 299.93 | 294.99 | 296.78 | 4,390,131 | +5.01(+1.72%) |
Aug 28, 2019 | 289.47 | 292.82 | 287.75 | 291.77 | 3,955,993 | +0.74(+0.25%) |
Aug 27, 2019 | 294.54 | 296.77 | 287.20 | 291.03 | 6,312,440 | -3.95(-1.34%) |
Aug 26, 2019 | 295.24 | 296.95 | 292.50 | 294.98 | 4,696,548 | +3.54(+1.21%) |
Aug 23, 2019 | 295.00 | 299.01 | 290.32 | 291.44 | 6,331,100 | -5.49(-1.85%) |
Aug 22, 2019 | 298.65 | 300.33 | 293.15 | 296.93 | 4,976,139 | -0.88(-0.30%) |
Aug 21, 2019 | 301.61 | 302.88 | 296.20 | 297.81 | 5,686,822 | -1.18(-0.39%) |
Aug 20, 2019 | 304.57 | 305.00 | 297.68 | 298.99 | 7,350,699 | -10.39(-3.36%) |
Aug 19, 2019 | 306.25 | 311.75 | 304.75 | 309.38 | 4,948,309 | +6.58(+2.17%) |
Aug 16, 2019 | 298.86 | 303.55 | 296.27 | 302.80 | 7,090,700 | +6.50(+2.19%) |
Aug 15, 2019 | 299.50 | 300.63 | 288.00 | 296.30 | 9,681,681 | -2.81(-0.94%) |
Aug 14, 2019 | 308.01 | 308.41 | 298.01 | 299.11 | 7,345,277 | -13.17(-4.22%) |
Aug 13, 2019 | 309.77 | 316.43 | 308.16 | 312.28 | 5,337,714 | +1.45(+0.47%) |
Aug 12, 2019 | 305.46 | 312.89 | 303.24 | 310.83 | 6,527,848 | +1.90(+0.62%) |
Aug 09, 2019 | 313.74 | 316.64 | 305.68 | 308.93 | 5,349,000 | -6.97(-2.21%) |
Aug 08, 2019 | 311.03 | 316.36 | 306.63 | 315.90 | 5,903,932 | +11.61(+3.82%) |
Aug 07, 2019 | 302.56 | 305.00 | 296.81 | 304.29 | 9,319,943 | -5.81(-1.87%) |
Aug 06, 2019 | 310.58 | 311.88 | 305.30 | 310.10 | 6,172,538 | +2.47(+0.80%) |
Aug 05, 2019 | 310.96 | 313.42 | 304.68 | 307.63 | 8,675,795 | -11.20(-3.51%) |
Aug 02, 2019 | 317.49 | 319.41 | 311.80 | 318.83 | 6,280,300 | -0.67(-0.21%) |