Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 245.98 | 247.19 | 245.98 | 246.60 | 2,326,152 | +1.09(+0.44%) |
Sep 27, 2019 | 246.96 | 247.32 | 244.60 | 245.51 | 3,462,698 | -0.82(-0.33%) |
Sep 26, 2019 | 247.36 | 247.36 | 245.43 | 246.32 | 2,627,019 | -0.64(-0.26%) |
Sep 25, 2019 | 245.88 | 247.47 | 244.99 | 246.96 | 3,726,107 | +1.47(+0.60%) |
Sep 24, 2019 | 247.73 | 247.91 | 244.49 | 245.49 | 4,084,257 | -1.27(-0.52%) |
Sep 23, 2019 | 245.75 | 247.32 | 245.58 | 246.76 | 2,085,283 | +0.10(+0.04%) |
Sep 20, 2019 | 248.62 | 248.96 | 246.51 | 246.66 | 4,454,614 | -1.39(-0.56%) |
Sep 19, 2019 | 249.02 | 249.68 | 247.79 | 248.06 | 3,576,237 | -0.50(-0.20%) |
Sep 18, 2019 | 247.89 | 248.71 | 246.28 | 248.56 | 3,343,895 | +0.37(+0.15%) |
Sep 17, 2019 | 247.30 | 248.20 | 247.10 | 248.19 | 1,928,907 | +0.36(+0.14%) |
Sep 16, 2019 | 248.22 | 248.78 | 247.49 | 247.83 | 4,459,387 | -1.31(-0.52%) |
Sep 13, 2019 | 249.52 | 249.76 | 249.01 | 249.13 | 2,388,168 | +0.26(+0.10%) |
Sep 12, 2019 | 249.15 | 249.90 | 248.09 | 248.88 | 3,580,059 | +0.57(+0.23%) |
Sep 11, 2019 | 246.50 | 248.34 | 246.05 | 248.30 | 2,060,325 | +2.10(+0.85%) |
Sep 10, 2019 | 245.37 | 246.23 | 244.52 | 246.20 | 2,903,683 | +0.54(+0.22%) |
Sep 09, 2019 | 245.71 | 246.22 | 244.96 | 245.66 | 2,453,975 | +0.44(+0.18%) |
Sep 06, 2019 | 245.00 | 245.79 | 244.39 | 245.22 | 2,702,965 | +0.58(+0.24%) |
Sep 05, 2019 | 243.77 | 245.58 | 243.74 | 244.64 | 3,962,117 | +3.43(+1.42%) |
Sep 04, 2019 | 240.89 | 241.23 | 240.15 | 241.21 | 2,156,297 | +2.29(+0.96%) |
Sep 03, 2019 | 239.51 | 239.63 | 237.65 | 238.92 | 3,375,380 | -2.48(-1.03%) |
Aug 30, 2019 | 242.44 | 242.56 | 240.52 | 241.39 | 2,673,422 | +0.21(+0.09%) |
Aug 29, 2019 | 240.31 | 241.50 | 239.45 | 241.18 | 4,094,194 | +3.21(+1.35%) |
Aug 28, 2019 | 234.90 | 238.04 | 234.28 | 237.98 | 3,001,165 | +2.37(+1.00%) |
Aug 27, 2019 | 238.09 | 238.13 | 235.10 | 235.61 | 3,370,034 | -1.19(-0.50%) |
Aug 26, 2019 | 236.71 | 237.09 | 235.04 | 236.80 | 3,442,328 | +2.57(+1.10%) |
Aug 23, 2019 | 238.78 | 240.53 | 233.09 | 234.23 | 6,889,098 | -5.73(-2.39%) |
Aug 22, 2019 | 240.10 | 241.11 | 238.49 | 239.96 | 2,548,829 | +0.48(+0.20%) |
Aug 21, 2019 | 239.29 | 240.05 | 238.98 | 239.47 | 2,365,498 | +2.14(+0.90%) |
Aug 20, 2019 | 238.54 | 239.04 | 237.13 | 237.34 | 2,165,476 | -1.51(-0.63%) |
Aug 19, 2019 | 239.48 | 239.68 | 238.37 | 238.84 | 2,223,062 | +2.25(+0.95%) |
Aug 16, 2019 | 235.23 | 236.93 | 234.76 | 236.60 | 3,007,148 | +2.92(+1.25%) |
Aug 15, 2019 | 233.57 | 234.22 | 231.46 | 233.68 | 4,430,405 | +1.17(+0.50%) |
Aug 14, 2019 | 236.25 | 236.75 | 232.49 | 232.51 | 6,743,032 | -7.37(-3.07%) |
Aug 13, 2019 | 236.15 | 241.22 | 235.75 | 239.88 | 4,751,469 | +3.40(+1.44%) |
Aug 12, 2019 | 238.29 | 238.97 | 235.68 | 236.49 | 3,077,426 | -3.41(-1.42%) |
Aug 09, 2019 | 240.13 | 241.04 | 238.13 | 239.89 | 4,139,234 | -0.87(-0.36%) |
Aug 08, 2019 | 238.33 | 240.76 | 237.52 | 240.76 | 3,984,863 | +3.55(+1.49%) |
Aug 07, 2019 | 234.38 | 237.62 | 231.85 | 237.21 | 5,580,776 | -0.05(-0.02%) |
Aug 06, 2019 | 235.67 | 237.32 | 234.31 | 237.26 | 5,473,398 | +2.91(+1.24%) |
Aug 05, 2019 | 237.90 | 238.04 | 232.56 | 234.35 | 7,216,733 | -7.03(-2.91%) |
Aug 02, 2019 | 241.75 | 242.25 | 239.21 | 241.38 | 6,243,848 | -0.87(-0.36%) |
Aug 01, 2019 | 245.03 | 247.67 | 241.92 | 242.25 | 7,926,535 | -2.52(-1.03%) |
Jul 31, 2019 | 248.21 | 248.55 | 243.47 | 244.76 | 5,548,913 | -3.09(-1.25%) |
Jul 30, 2019 | 247.10 | 248.07 | 246.68 | 247.85 | 1,836,777 | -0.20(-0.08%) |
Jul 29, 2019 | 247.81 | 248.55 | 247.65 | 248.05 | 1,476,956 | +0.25(+0.10%) |
Jul 26, 2019 | 247.62 | 247.98 | 247.12 | 247.81 | 1,899,242 | +0.43(+0.17%) |
Jul 25, 2019 | 248.37 | 248.46 | 246.59 | 247.38 | 2,576,550 | -1.11(-0.45%) |
Jul 24, 2019 | 248.16 | 248.71 | 247.78 | 248.49 | 2,580,950 | -0.67(-0.27%) |
Jul 23, 2019 | 248.65 | 249.40 | 247.89 | 249.16 | 1,889,279 | +1.55(+0.63%) |
Jul 22, 2019 | 247.72 | 248.08 | 246.84 | 247.62 | 1,781,045 | +0.18(+0.07%) |
Jul 19, 2019 | 249.01 | 249.16 | 247.35 | 247.43 | 2,593,686 | -0.54(-0.22%) |
Jul 18, 2019 | 247.42 | 248.41 | 246.59 | 247.98 | 2,329,327 | -0.01(-0.00%) |
Jul 17, 2019 | 248.95 | 249.05 | 247.89 | 247.99 | 1,700,097 | -1.04(-0.42%) |
Jul 16, 2019 | 249.21 | 249.54 | 248.55 | 249.02 | 1,948,672 | -0.16(-0.07%) |
Jul 15, 2019 | 249.14 | 249.19 | 248.60 | 249.19 | 2,880,954 | +0.19(+0.08%) |
Jul 12, 2019 | 247.42 | 249.00 | 247.37 | 249.00 | 2,647,311 | +2.25(+0.91%) |
Jul 11, 2019 | 245.60 | 246.75 | 245.21 | 246.75 | 2,454,227 | +2.03(+0.83%) |
Jul 10, 2019 | 244.85 | 245.80 | 244.24 | 244.72 | 2,171,540 | +0.76(+0.31%) |
Jul 09, 2019 | 242.92 | 244.20 | 242.89 | 243.96 | 1,544,519 | -0.18(-0.07%) |
Jul 08, 2019 | 244.00 | 244.48 | 243.60 | 244.14 | 1,563,168 | -1.10(-0.45%) |
Jul 05, 2019 | 244.73 | 245.44 | 243.47 | 245.24 | 2,368,317 | -0.26(-0.11%) |
Jul 03, 2019 | 244.40 | 245.54 | 244.34 | 245.51 | 1,386,514 | +1.73(+0.71%) |
Jul 02, 2019 | 243.15 | 243.84 | 242.39 | 243.78 | 3,047,553 | +0.63(+0.26%) |