Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 275.40 | 276.56 | 271.88 | 274.24 | 2,467,127 | -1.92(-0.70%) |
Oct 30, 2019 | 273.47 | 276.54 | 272.60 | 276.16 | 1,372,618 | +3.67(+1.35%) |
Oct 29, 2019 | 274.66 | 275.33 | 272.45 | 272.50 | 1,406,255 | -2.84(-1.03%) |
Oct 28, 2019 | 272.35 | 275.47 | 271.90 | 275.33 | 1,815,999 | +2.25(+0.82%) |
Oct 25, 2019 | 272.18 | 273.78 | 271.81 | 273.09 | 1,830,769 | -0.51(-0.19%) |
Oct 24, 2019 | 271.75 | 274.73 | 271.30 | 273.59 | 2,298,439 | -0.25(-0.09%) |
Oct 23, 2019 | 275.92 | 276.36 | 273.71 | 273.84 | 1,965,721 | -2.44(-0.88%) |
Oct 22, 2019 | 277.79 | 280.81 | 276.26 | 276.28 | 2,139,651 | -1.02(-0.37%) |
Oct 21, 2019 | 279.07 | 279.54 | 276.47 | 277.31 | 1,514,724 | -1.64(-0.59%) |
Oct 18, 2019 | 278.15 | 279.99 | 277.21 | 278.94 | 2,012,847 | +0.42(+0.15%) |
Oct 17, 2019 | 275.25 | 278.71 | 275.25 | 278.52 | 1,967,092 | +3.34(+1.21%) |
Oct 16, 2019 | 273.36 | 275.36 | 271.78 | 275.19 | 1,984,366 | +0.36(+0.13%) |
Oct 15, 2019 | 274.76 | 275.98 | 273.76 | 274.83 | 1,738,855 | +0.80(+0.29%) |
Oct 14, 2019 | 274.47 | 276.62 | 274.01 | 274.03 | 1,425,532 | -0.07(-0.03%) |
Oct 11, 2019 | 274.53 | 277.01 | 273.88 | 274.10 | 2,053,779 | +0.42(+0.15%) |
Oct 10, 2019 | 275.05 | 275.83 | 272.87 | 273.68 | 1,868,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.96 | 274.99 | 269.96 | 273.45 | 2,483,014 | +4.62(+1.72%) |
Oct 08, 2019 | 269.82 | 272.24 | 267.51 | 268.84 | 2,412,893 | -1.40(-0.52%) |
Oct 07, 2019 | 268.06 | 272.34 | 267.56 | 270.24 | 2,226,745 | +1.60(+0.60%) |
Oct 04, 2019 | 265.12 | 268.90 | 260.95 | 268.64 | 4,925,553 | +2.46(+0.92%) |
Oct 03, 2019 | 262.85 | 267.89 | 259.36 | 266.18 | 4,279,990 | +3.58(+1.36%) |
Oct 02, 2019 | 260.86 | 263.22 | 259.93 | 262.60 | 2,719,409 | +1.09(+0.42%) |
Oct 01, 2019 | 265.30 | 265.88 | 260.82 | 261.51 | 2,882,054 | -3.85(-1.45%) |
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%) |