Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 276.22 | 278.77 | 274.10 | 278.24 | 362,770 | +2.02(+0.73%) |
Sep 27, 2019 | 276.23 | 277.16 | 273.34 | 276.22 | 279,699 | +1.28(+0.47%) |
Sep 26, 2019 | 272.03 | 276.10 | 270.33 | 274.94 | 291,443 | +2.35(+0.86%) |
Sep 25, 2019 | 269.27 | 274.04 | 267.99 | 272.58 | 305,210 | +4.26(+1.59%) |
Sep 24, 2019 | 273.28 | 273.43 | 265.85 | 268.32 | 318,946 | -4.22(-1.55%) |
Sep 23, 2019 | 271.51 | 274.84 | 271.24 | 272.55 | 419,662 | -1.04(-0.38%) |
Sep 20, 2019 | 274.74 | 275.90 | 271.17 | 273.59 | 575,631 | +0.02(+0.01%) |
Sep 19, 2019 | 273.20 | 275.97 | 272.03 | 273.57 | 325,387 | -0.30(-0.11%) |
Sep 18, 2019 | 272.15 | 274.55 | 270.24 | 273.87 | 305,205 | +0.79(+0.29%) |
Sep 17, 2019 | 275.26 | 275.73 | 270.54 | 273.08 | 346,306 | -3.90(-1.41%) |
Sep 16, 2019 | 275.97 | 278.57 | 273.85 | 276.99 | 250,054 | +0.23(+0.08%) |
Sep 13, 2019 | 275.68 | 279.49 | 275.68 | 276.75 | 364,922 | +1.84(+0.67%) |
Sep 12, 2019 | 276.16 | 277.16 | 272.58 | 274.92 | 336,995 | -1.31(-0.47%) |
Sep 11, 2019 | 273.58 | 278.59 | 271.81 | 276.23 | 355,855 | +4.00(+1.47%) |
Sep 10, 2019 | 264.39 | 272.96 | 262.71 | 272.23 | 461,970 | +4.52(+1.69%) |
Sep 09, 2019 | 261.89 | 268.17 | 261.80 | 267.71 | 450,934 | +7.19(+2.76%) |
Sep 06, 2019 | 261.50 | 263.40 | 258.58 | 260.51 | 314,941 | +1.35(+0.52%) |
Sep 05, 2019 | 253.66 | 262.19 | 253.66 | 259.17 | 337,602 | +8.06(+3.21%) |
Sep 04, 2019 | 251.25 | 254.19 | 250.59 | 251.10 | 228,307 | +1.94(+0.78%) |
Sep 03, 2019 | 254.24 | 254.24 | 247.05 | 249.17 | 386,685 | -7.07(-2.76%) |
Aug 30, 2019 | 258.00 | 260.17 | 255.50 | 256.24 | 243,815 | +0.27(+0.11%) |
Aug 29, 2019 | 254.15 | 256.81 | 252.87 | 255.96 | 247,670 | +4.66(+1.86%) |
Aug 28, 2019 | 248.19 | 252.57 | 246.26 | 251.30 | 275,753 | +2.82(+1.13%) |
Aug 27, 2019 | 252.70 | 252.70 | 246.15 | 248.48 | 255,851 | -1.97(-0.78%) |
Aug 26, 2019 | 252.39 | 253.16 | 248.86 | 250.45 | 250,715 | +1.36(+0.55%) |
Aug 23, 2019 | 254.10 | 254.19 | 247.81 | 249.09 | 399,097 | -6.41(-2.51%) |
Aug 22, 2019 | 258.14 | 258.17 | 254.26 | 255.50 | 339,813 | -1.84(-0.71%) |
Aug 21, 2019 | 257.84 | 260.93 | 257.03 | 257.33 | 305,704 | +2.57(+1.01%) |
Aug 20, 2019 | 257.71 | 259.36 | 254.44 | 254.76 | 375,693 | -3.11(-1.21%) |
Aug 19, 2019 | 255.32 | 258.64 | 255.32 | 257.87 | 321,447 | +5.74(+2.28%) |
Aug 16, 2019 | 250.42 | 253.31 | 248.65 | 252.12 | 402,194 | +4.17(+1.68%) |
Aug 15, 2019 | 248.46 | 249.78 | 246.77 | 247.96 | 560,720 | +0.43(+0.17%) |
Aug 14, 2019 | 247.20 | 248.59 | 245.90 | 247.53 | 502,597 | -3.62(-1.44%) |
Aug 13, 2019 | 244.66 | 254.44 | 243.91 | 251.15 | 599,794 | +4.53(+1.84%) |
Aug 12, 2019 | 249.75 | 250.07 | 245.50 | 246.62 | 358,987 | -4.66(-1.86%) |
Aug 09, 2019 | 256.56 | 257.59 | 250.70 | 251.28 | 399,951 | -6.44(-2.50%) |
Aug 08, 2019 | 256.23 | 258.21 | 255.11 | 257.73 | 383,937 | +2.22(+0.87%) |
Aug 07, 2019 | 247.82 | 256.35 | 246.71 | 255.51 | 722,980 | +4.02(+1.60%) |
Aug 06, 2019 | 252.92 | 255.32 | 249.28 | 251.48 | 580,869 | +1.07(+0.43%) |
Aug 05, 2019 | 253.50 | 254.54 | 248.53 | 250.41 | 611,106 | -7.04(-2.74%) |
Aug 02, 2019 | 257.65 | 259.72 | 253.73 | 257.45 | 502,635 | -1.17(-0.45%) |
Aug 01, 2019 | 271.58 | 273.38 | 257.81 | 258.63 | 724,525 | -12.46(-4.60%) |
Jul 31, 2019 | 276.26 | 278.59 | 268.62 | 271.09 | 610,329 | -5.30(-1.92%) |
Jul 30, 2019 | 270.37 | 276.72 | 270.13 | 276.39 | 459,419 | +4.82(+1.77%) |
Jul 29, 2019 | 278.89 | 278.89 | 271.19 | 271.58 | 539,903 | -7.69(-2.75%) |
Jul 26, 2019 | 280.58 | 283.71 | 278.84 | 279.26 | 541,820 | -0.31(-0.11%) |
Jul 25, 2019 | 283.86 | 284.38 | 275.71 | 279.57 | 968,708 | -5.47(-1.92%) |
Jul 24, 2019 | 264.88 | 283.95 | 264.88 | 285.04 | 1,799,043 | +25.36(+9.76%) |
Jul 23, 2019 | 252.56 | 260.06 | 252.04 | 259.68 | 713,082 | +8.72(+3.47%) |
Jul 22, 2019 | 250.42 | 253.52 | 249.64 | 250.96 | 551,692 | +2.05(+0.82%) |
Jul 19, 2019 | 251.34 | 254.52 | 248.79 | 248.91 | 471,609 | -1.34(-0.54%) |
Jul 18, 2019 | 250.97 | 252.28 | 248.47 | 250.25 | 395,405 | -0.32(-0.13%) |
Jul 17, 2019 | 253.36 | 253.97 | 250.07 | 250.57 | 429,068 | -3.64(-1.43%) |
Jul 16, 2019 | 253.59 | 257.80 | 252.53 | 254.21 | 479,829 | +1.52(+0.60%) |
Jul 15, 2019 | 250.93 | 254.26 | 250.54 | 252.69 | 332,221 | +1.94(+0.77%) |
Jul 12, 2019 | 245.74 | 252.28 | 245.74 | 250.76 | 503,923 | +5.95(+2.43%) |
Jul 11, 2019 | 240.34 | 245.29 | 238.54 | 244.81 | 571,460 | +3.98(+1.65%) |
Jul 10, 2019 | 248.00 | 248.75 | 240.14 | 240.83 | 838,035 | -7.59(-3.06%) |
Jul 09, 2019 | 246.88 | 249.62 | 244.17 | 248.42 | 572,053 | +0.75(+0.30%) |
Jul 08, 2019 | 249.18 | 251.35 | 247.31 | 247.67 | 286,501 | -3.39(-1.35%) |
Jul 05, 2019 | 249.35 | 251.61 | 246.38 | 251.06 | 275,579 | +0.70(+0.28%) |
Jul 03, 2019 | 246.92 | 250.38 | 246.92 | 250.37 | 233,604 | +3.38(+1.37%) |
Jul 02, 2019 | 248.48 | 249.48 | 245.45 | 246.99 | 397,044 | -1.99(-0.80%) |