Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 244.31 | 248.75 | 244.31 | 247.60 | 1,271,954 | +3.21(+1.31%) |
Oct 30, 2019 | 245.99 | 246.93 | 240.90 | 244.40 | 1,195,553 | -1.51(-0.61%) |
Oct 29, 2019 | 244.35 | 247.85 | 241.95 | 245.91 | 1,408,600 | +7.32(+3.07%) |
Oct 28, 2019 | 239.62 | 240.17 | 236.96 | 238.58 | 1,342,489 | -0.65(-0.27%) |
Oct 25, 2019 | 237.97 | 239.99 | 237.81 | 239.24 | 835,431 | +0.84(+0.35%) |
Oct 24, 2019 | 235.69 | 240.07 | 234.19 | 238.40 | 1,154,902 | +4.31(+1.84%) |
Oct 23, 2019 | 235.75 | 236.93 | 231.63 | 234.09 | 1,534,343 | -2.18(-0.92%) |
Oct 22, 2019 | 241.19 | 243.07 | 236.06 | 236.27 | 1,034,730 | -5.03(-2.08%) |
Oct 21, 2019 | 241.92 | 241.92 | 239.22 | 241.30 | 917,576 | +0.90(+0.38%) |
Oct 18, 2019 | 241.77 | 242.85 | 239.05 | 240.40 | 1,185,004 | -2.42(-1.00%) |
Oct 17, 2019 | 242.93 | 243.92 | 242.20 | 242.81 | 1,127,969 | +0.67(+0.28%) |
Oct 16, 2019 | 242.72 | 242.72 | 238.38 | 242.14 | 759,185 | -1.10(-0.45%) |
Oct 15, 2019 | 243.53 | 245.79 | 242.35 | 243.25 | 932,078 | +2.00(+0.83%) |
Oct 14, 2019 | 242.24 | 243.56 | 241.01 | 241.25 | 689,701 | -1.56(-0.64%) |
Oct 11, 2019 | 244.79 | 245.72 | 242.48 | 242.81 | 1,362,030 | +1.94(+0.81%) |
Oct 10, 2019 | 237.91 | 241.93 | 237.80 | 240.87 | 1,218,441 | +2.09(+0.88%) |
Oct 09, 2019 | 235.26 | 239.50 | 234.18 | 238.78 | 1,319,201 | +6.66(+2.87%) |
Oct 08, 2019 | 233.78 | 235.46 | 229.99 | 232.11 | 1,089,425 | -3.58(-1.52%) |
Oct 07, 2019 | 233.60 | 237.31 | 233.60 | 235.69 | 1,156,888 | +1.09(+0.47%) |
Oct 04, 2019 | 230.92 | 235.31 | 230.90 | 234.60 | 1,296,700 | +4.63(+2.01%) |
Oct 03, 2019 | 226.92 | 230.06 | 224.09 | 229.97 | 1,368,198 | +3.05(+1.34%) |
Oct 02, 2019 | 231.48 | 232.16 | 226.26 | 226.92 | 1,381,040 | -6.15(-2.64%) |
Oct 01, 2019 | 234.85 | 235.16 | 232.31 | 233.07 | 2,589,328 | -2.04(-0.87%) |
Sep 30, 2019 | 236.43 | 239.24 | 234.45 | 235.12 | 2,833,086 | -1.31(-0.56%) |
Sep 27, 2019 | 246.98 | 248.06 | 233.26 | 236.43 | 2,176,102 | -9.26(-3.77%) |
Sep 26, 2019 | 243.65 | 246.78 | 242.87 | 245.69 | 988,890 | +1.36(+0.56%) |
Sep 25, 2019 | 241.87 | 245.08 | 240.35 | 244.33 | 969,527 | +2.69(+1.11%) |
Sep 24, 2019 | 243.31 | 245.31 | 240.57 | 241.64 | 1,084,441 | -0.65(-0.27%) |
Sep 23, 2019 | 242.61 | 244.24 | 241.72 | 242.30 | 938,766 | -0.31(-0.13%) |
Sep 20, 2019 | 245.81 | 247.62 | 241.94 | 242.60 | 1,484,042 | -3.79(-1.54%) |
Sep 19, 2019 | 245.22 | 247.10 | 244.72 | 246.40 | 1,176,979 | +1.96(+0.80%) |
Sep 18, 2019 | 246.76 | 247.59 | 240.66 | 244.44 | 1,279,521 | -1.37(-0.56%) |
Sep 17, 2019 | 239.94 | 246.63 | 239.71 | 245.81 | 1,536,886 | +6.35(+2.65%) |
Sep 16, 2019 | 238.68 | 241.29 | 237.64 | 239.46 | 1,201,045 | -0.55(-0.23%) |
Sep 13, 2019 | 241.97 | 242.72 | 239.03 | 240.00 | 1,418,608 | -1.74(-0.72%) |
Sep 12, 2019 | 243.48 | 246.93 | 241.04 | 241.74 | 1,339,760 | -0.11(-0.05%) |
Sep 11, 2019 | 242.81 | 243.47 | 239.18 | 241.85 | 1,486,011 | -0.34(-0.14%) |
Sep 10, 2019 | 248.75 | 250.36 | 240.75 | 242.19 | 2,183,648 | -8.07(-3.23%) |
Sep 09, 2019 | 258.10 | 258.72 | 249.13 | 250.26 | 1,135,363 | -6.71(-2.61%) |
Sep 06, 2019 | 254.83 | 257.74 | 254.29 | 256.97 | 1,159,163 | +2.80(+1.10%) |
Sep 05, 2019 | 251.76 | 254.80 | 250.18 | 254.17 | 1,241,088 | +5.40(+2.17%) |
Sep 04, 2019 | 249.96 | 250.13 | 246.57 | 248.77 | 1,554,665 | +0.51(+0.21%) |
Sep 03, 2019 | 249.00 | 250.77 | 247.74 | 248.26 | 1,350,064 | -1.46(-0.58%) |
Aug 30, 2019 | 252.17 | 252.26 | 249.12 | 249.72 | 1,516,342 | -0.54(-0.21%) |
Aug 29, 2019 | 250.62 | 251.73 | 249.03 | 250.25 | 1,148,899 | +1.95(+0.78%) |
Aug 28, 2019 | 246.64 | 248.52 | 244.10 | 248.31 | 1,077,509 | +1.40(+0.57%) |
Aug 27, 2019 | 248.59 | 248.96 | 245.50 | 246.90 | 1,069,283 | +0.06(+0.02%) |
Aug 26, 2019 | 248.35 | 249.52 | 245.08 | 246.85 | 1,383,013 | +0.70(+0.28%) |
Aug 23, 2019 | 250.91 | 252.03 | 244.61 | 246.15 | 1,452,462 | -6.01(-2.39%) |
Aug 22, 2019 | 254.07 | 254.94 | 249.81 | 252.16 | 1,105,848 | -1.25(-0.49%) |
Aug 21, 2019 | 251.49 | 254.37 | 251.14 | 253.40 | 1,183,783 | +3.24(+1.29%) |
Aug 20, 2019 | 248.68 | 252.02 | 248.02 | 250.17 | 1,058,681 | +0.54(+0.21%) |
Aug 19, 2019 | 248.38 | 250.52 | 247.41 | 249.63 | 1,380,400 | +3.83(+1.56%) |
Aug 16, 2019 | 243.83 | 246.75 | 243.23 | 245.80 | 2,754,446 | +3.36(+1.39%) |
Aug 15, 2019 | 240.15 | 243.30 | 238.33 | 242.44 | 959,887 | +4.37(+1.83%) |
Aug 14, 2019 | 243.80 | 245.45 | 237.38 | 238.07 | 1,398,300 | -9.35(-3.78%) |
Aug 13, 2019 | 244.31 | 248.11 | 241.79 | 247.42 | 1,068,208 | +4.01(+1.65%) |
Aug 12, 2019 | 243.83 | 244.82 | 240.94 | 243.41 | 635,853 | -1.92(-0.78%) |
Aug 09, 2019 | 245.95 | 247.08 | 242.43 | 245.33 | 1,396,385 | -1.52(-0.62%) |
Aug 08, 2019 | 241.08 | 247.63 | 240.50 | 246.85 | 1,824,229 | +8.71(+3.66%) |
Aug 07, 2019 | 233.66 | 239.73 | 231.60 | 238.14 | 1,499,371 | +2.74(+1.16%) |
Aug 06, 2019 | 234.94 | 236.57 | 232.25 | 235.40 | 2,598,868 | +1.57(+0.67%) |
Aug 05, 2019 | 240.72 | 240.72 | 231.97 | 233.83 | 1,813,757 | -9.36(-3.85%) |
Aug 02, 2019 | 246.06 | 247.18 | 241.97 | 243.19 | 1,394,296 | -3.13(-1.27%) |