Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 263.94 | 265.83 | 263.94 | 265.36 | 2,365,593 | +1.99(+0.76%) |
Sep 27, 2019 | 266.67 | 266.67 | 261.94 | 263.37 | 1,670,840 | -2.13(-0.80%) |
Sep 26, 2019 | 266.57 | 266.93 | 263.97 | 265.50 | 2,053,416 | -0.49(-0.18%) |
Sep 25, 2019 | 265.50 | 266.81 | 264.22 | 265.99 | 2,006,159 | +0.81(+0.31%) |
Sep 24, 2019 | 266.45 | 269.51 | 263.78 | 265.18 | 2,708,819 | +0.31(+0.12%) |
Sep 23, 2019 | 263.75 | 265.38 | 263.19 | 264.86 | 2,234,089 | +1.12(+0.42%) |
Sep 20, 2019 | 265.95 | 266.56 | 263.55 | 263.75 | 3,771,089 | -1.35(-0.51%) |
Sep 19, 2019 | 266.63 | 266.88 | 262.23 | 265.10 | 3,316,278 | -4.24(-1.57%) |
Sep 18, 2019 | 267.74 | 270.39 | 265.99 | 269.34 | 1,830,969 | +0.94(+0.35%) |
Sep 17, 2019 | 266.69 | 268.75 | 265.89 | 268.40 | 1,928,254 | +2.51(+0.94%) |
Sep 16, 2019 | 267.62 | 268.37 | 265.57 | 265.89 | 1,637,822 | -2.96(-1.10%) |
Sep 13, 2019 | 267.28 | 270.85 | 266.96 | 268.85 | 2,504,034 | +1.85(+0.69%) |
Sep 12, 2019 | 267.41 | 269.63 | 265.88 | 267.00 | 3,194,899 | -0.74(-0.28%) |
Sep 11, 2019 | 271.06 | 272.39 | 265.08 | 267.74 | 5,159,494 | -5.81(-2.12%) |
Sep 10, 2019 | 273.90 | 274.70 | 271.32 | 273.55 | 2,958,350 | -1.84(-0.67%) |
Sep 09, 2019 | 280.45 | 283.07 | 274.66 | 275.39 | 3,688,254 | -4.38(-1.57%) |
Sep 06, 2019 | 275.57 | 280.58 | 274.74 | 279.77 | 3,276,862 | +6.25(+2.29%) |
Sep 05, 2019 | 274.86 | 276.04 | 273.24 | 273.52 | 2,025,660 | +0.78(+0.29%) |
Sep 04, 2019 | 270.78 | 272.90 | 270.57 | 272.74 | 1,493,620 | +3.75(+1.39%) |
Sep 03, 2019 | 269.47 | 270.78 | 267.52 | 268.99 | 2,000,947 | -2.50(-0.92%) |
Aug 30, 2019 | 274.47 | 274.73 | 269.71 | 271.48 | 1,955,846 | -1.67(-0.61%) |
Aug 29, 2019 | 273.99 | 274.22 | 269.64 | 273.15 | 2,837,157 | +2.51(+0.93%) |
Aug 28, 2019 | 269.96 | 275.65 | 268.73 | 270.64 | 5,617,690 | +1.94(+0.72%) |
Aug 27, 2019 | 258.24 | 269.67 | 257.63 | 268.70 | 5,630,210 | +12.79(+5.00%) |
Aug 26, 2019 | 253.41 | 255.97 | 253.36 | 255.91 | 1,552,172 | +4.09(+1.62%) |
Aug 23, 2019 | 255.68 | 257.44 | 250.61 | 251.81 | 2,159,846 | -5.43(-2.11%) |
Aug 22, 2019 | 254.57 | 258.23 | 254.44 | 257.25 | 2,552,393 | +3.90(+1.54%) |
Aug 21, 2019 | 253.10 | 254.14 | 252.45 | 253.35 | 1,830,615 | +2.49(+0.99%) |
Aug 20, 2019 | 253.90 | 253.97 | 250.75 | 250.86 | 1,513,366 | -2.43(-0.96%) |
Aug 19, 2019 | 254.02 | 254.91 | 252.31 | 253.29 | 1,429,620 | +1.39(+0.55%) |
Aug 16, 2019 | 251.90 | 253.71 | 251.29 | 251.90 | 1,391,294 | +2.37(+0.95%) |
Aug 15, 2019 | 248.62 | 250.86 | 247.00 | 249.53 | 1,796,641 | +3.10(+1.26%) |
Aug 14, 2019 | 251.81 | 253.06 | 246.29 | 246.43 | 2,307,884 | -7.45(-2.94%) |
Aug 13, 2019 | 249.22 | 255.63 | 248.14 | 253.88 | 1,896,882 | +4.47(+1.79%) |
Aug 12, 2019 | 251.83 | 252.71 | 247.49 | 249.42 | 1,783,044 | -2.33(-0.93%) |
Aug 09, 2019 | 252.34 | 253.16 | 249.89 | 251.75 | 1,397,387 | -0.79(-0.31%) |
Aug 08, 2019 | 250.92 | 252.58 | 249.05 | 252.54 | 2,227,036 | +2.66(+1.07%) |
Aug 07, 2019 | 246.46 | 252.60 | 242.24 | 249.88 | 3,305,004 | +2.38(+0.96%) |
Aug 06, 2019 | 244.89 | 248.34 | 242.66 | 247.50 | 2,593,111 | +3.87(+1.59%) |
Aug 05, 2019 | 248.21 | 248.64 | 241.43 | 243.63 | 3,622,362 | -6.80(-2.72%) |
Aug 02, 2019 | 252.08 | 252.67 | 248.59 | 250.43 | 2,142,653 | -1.90(-0.75%) |
Aug 01, 2019 | 253.41 | 258.18 | 252.09 | 252.33 | 2,866,713 | -0.97(-0.38%) |
Jul 31, 2019 | 256.42 | 257.06 | 250.55 | 253.30 | 2,053,020 | -3.56(-1.38%) |
Jul 30, 2019 | 257.57 | 257.84 | 256.49 | 256.86 | 1,064,153 | -0.58(-0.22%) |
Jul 29, 2019 | 258.25 | 258.51 | 256.90 | 257.44 | 1,368,138 | -1.14(-0.44%) |
Jul 26, 2019 | 257.14 | 258.95 | 256.51 | 258.58 | 1,575,298 | +1.44(+0.56%) |
Jul 25, 2019 | 258.42 | 259.10 | 256.71 | 257.14 | 1,741,095 | -0.95(-0.37%) |
Jul 24, 2019 | 257.16 | 258.46 | 256.41 | 258.08 | 1,368,076 | +0.67(+0.26%) |
Jul 23, 2019 | 259.02 | 259.23 | 256.42 | 257.41 | 1,216,349 | -0.06(-0.02%) |
Jul 22, 2019 | 258.44 | 259.45 | 256.69 | 257.48 | 1,590,314 | -1.23(-0.48%) |
Jul 19, 2019 | 260.14 | 261.28 | 258.56 | 258.71 | 1,749,291 | -1.29(-0.49%) |
Jul 18, 2019 | 259.34 | 260.13 | 256.58 | 259.99 | 1,845,881 | +1.24(+0.48%) |
Jul 17, 2019 | 258.29 | 259.94 | 257.52 | 258.75 | 1,867,875 | +0.84(+0.32%) |
Jul 16, 2019 | 258.24 | 258.58 | 257.12 | 257.92 | 1,500,777 | +0.06(+0.03%) |
Jul 15, 2019 | 257.26 | 257.96 | 256.31 | 257.85 | 1,706,118 | +1.05(+0.41%) |
Jul 12, 2019 | 254.10 | 257.32 | 253.65 | 256.81 | 2,226,766 | +2.67(+1.05%) |
Jul 11, 2019 | 250.27 | 254.35 | 249.79 | 254.14 | 2,160,290 | +4.70(+1.89%) |
Jul 10, 2019 | 248.18 | 249.54 | 247.52 | 249.44 | 1,367,174 | +1.33(+0.54%) |
Jul 09, 2019 | 247.54 | 248.85 | 246.74 | 248.10 | 1,523,904 | +0.52(+0.21%) |
Jul 08, 2019 | 246.59 | 247.84 | 245.69 | 247.58 | 1,342,754 | +1.06(+0.43%) |
Jul 05, 2019 | 246.48 | 246.85 | 244.70 | 246.52 | 1,176,713 | -0.82(-0.33%) |
Jul 03, 2019 | 243.66 | 247.36 | 243.66 | 247.34 | 1,073,339 | +3.37(+1.38%) |
Jul 02, 2019 | 242.54 | 244.06 | 240.47 | 243.97 | 1,307,251 | +1.84(+0.76%) |