Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 239.96 | 240.25 | 229.79 | 233.15 | 2,442,780 | -7.10(-2.96%) |
Oct 30, 2019 | 241.76 | 241.77 | 238.18 | 240.25 | 593,080 | -1.86(-0.77%) |
Oct 29, 2019 | 242.08 | 243.98 | 237.37 | 242.11 | 908,754 | +0.37(+0.15%) |
Oct 28, 2019 | 240.00 | 246.60 | 240.00 | 241.74 | 1,163,846 | +0.84(+0.35%) |
Oct 25, 2019 | 238.38 | 242.47 | 237.73 | 240.90 | 659,300 | +1.97(+0.82%) |
Oct 24, 2019 | 237.77 | 240.85 | 236.27 | 238.93 | 889,661 | +1.06(+0.45%) |
Oct 23, 2019 | 237.41 | 238.24 | 231.08 | 237.87 | 956,880 | +0.96(+0.41%) |
Oct 22, 2019 | 236.26 | 240.38 | 236.26 | 236.91 | 1,000,959 | +1.61(+0.68%) |
Oct 21, 2019 | 240.57 | 241.04 | 235.24 | 235.30 | 1,677,500 | -4.62(-1.93%) |
Oct 18, 2019 | 246.80 | 247.24 | 239.80 | 239.92 | 1,326,100 | -8.18(-3.30%) |
Oct 17, 2019 | 244.97 | 251.67 | 244.97 | 248.10 | 1,153,682 | +3.12(+1.27%) |
Oct 16, 2019 | 245.71 | 247.73 | 243.51 | 244.98 | 722,852 | -0.42(-0.17%) |
Oct 15, 2019 | 247.01 | 249.19 | 244.25 | 245.40 | 723,909 | -1.17(-0.47%) |
Oct 14, 2019 | 247.07 | 249.39 | 245.80 | 246.57 | 768,188 | -1.89(-0.76%) |
Oct 11, 2019 | 245.41 | 249.55 | 244.12 | 248.46 | 1,246,600 | +6.71(+2.78%) |
Oct 10, 2019 | 237.65 | 242.30 | 237.02 | 241.75 | 1,143,489 | +3.47(+1.46%) |
Oct 09, 2019 | 238.14 | 240.67 | 235.67 | 238.28 | 1,494,479 | +1.25(+0.53%) |
Oct 08, 2019 | 240.06 | 240.99 | 235.20 | 237.03 | 3,531,503 | -5.72(-2.36%) |
Oct 07, 2019 | 250.25 | 250.98 | 242.32 | 242.75 | 2,308,339 | -7.85(-3.13%) |
Oct 04, 2019 | 257.71 | 258.09 | 250.26 | 250.60 | 1,724,700 | -6.83(-2.65%) |
Oct 03, 2019 | 263.37 | 265.21 | 250.65 | 257.43 | 2,260,529 | -5.36(-2.04%) |
Oct 02, 2019 | 263.31 | 264.00 | 256.89 | 262.79 | 2,494,848 | -3.20(-1.20%) |
Oct 01, 2019 | 253.45 | 267.25 | 253.01 | 265.99 | 4,328,955 | +15.34(+6.12%) |
Sep 30, 2019 | 245.00 | 251.76 | 245.00 | 250.65 | 2,335,057 | +6.25(+2.56%) |
Sep 27, 2019 | 238.14 | 246.46 | 237.40 | 244.40 | 2,107,500 | +8.09(+3.42%) |
Sep 26, 2019 | 237.50 | 238.53 | 234.75 | 236.31 | 1,190,741 | +0.04(+0.02%) |
Sep 25, 2019 | 238.75 | 239.43 | 233.28 | 236.27 | 1,421,194 | -3.21(-1.34%) |
Sep 24, 2019 | 237.89 | 241.30 | 235.29 | 239.48 | 2,325,427 | +2.17(+0.91%) |
Sep 23, 2019 | 229.55 | 239.92 | 229.27 | 237.31 | 2,382,746 | +8.56(+3.74%) |
Sep 20, 2019 | 229.79 | 232.26 | 227.65 | 228.75 | 2,013,200 | -1.32(-0.57%) |
Sep 19, 2019 | 229.60 | 232.70 | 228.61 | 230.07 | 1,105,598 | +0.73(+0.32%) |
Sep 18, 2019 | 233.74 | 233.74 | 227.38 | 229.34 | 1,684,143 | -4.51(-1.93%) |
Sep 17, 2019 | 225.69 | 235.09 | 225.15 | 233.85 | 2,216,535 | +8.40(+3.73%) |
Sep 16, 2019 | 226.26 | 230.12 | 224.66 | 225.45 | 1,359,974 | -1.41(-0.62%) |
Sep 13, 2019 | 227.60 | 227.95 | 225.53 | 226.86 | 1,127,000 | +0.70(+0.31%) |
Sep 12, 2019 | 229.06 | 229.36 | 225.12 | 226.16 | 1,872,243 | -2.00(-0.88%) |
Sep 11, 2019 | 231.68 | 233.88 | 227.26 | 228.16 | 1,494,435 | -3.26(-1.41%) |
Sep 10, 2019 | 225.50 | 233.17 | 225.28 | 231.42 | 2,241,471 | +5.26(+2.33%) |
Sep 09, 2019 | 233.74 | 234.17 | 226.03 | 226.16 | 2,180,899 | -6.94(-2.98%) |
Sep 06, 2019 | 237.84 | 239.24 | 233.03 | 233.10 | 2,026,000 | -3.61(-1.53%) |
Sep 05, 2019 | 229.03 | 237.85 | 227.71 | 236.71 | 3,262,056 | +7.95(+3.48%) |
Sep 04, 2019 | 238.00 | 239.86 | 228.20 | 228.76 | 4,024,405 | -7.24(-3.07%) |
Sep 03, 2019 | 234.05 | 244.21 | 231.02 | 236.00 | 5,433,361 | -1.73(-0.73%) |
Aug 30, 2019 | 252.81 | 254.50 | 235.76 | 237.73 | 16,116,100 | -99.72(-29.55%) |
Aug 29, 2019 | 337.50 | 342.00 | 333.09 | 337.45 | 3,145,930 | +7.07(+2.14%) |
Aug 28, 2019 | 323.77 | 331.45 | 321.16 | 330.38 | 753,679 | +6.61(+2.04%) |
Aug 27, 2019 | 333.16 | 334.80 | 323.60 | 323.77 | 1,001,695 | -6.45(-1.95%) |
Aug 26, 2019 | 327.00 | 331.99 | 324.54 | 330.22 | 1,008,562 | +8.12(+2.52%) |
Aug 23, 2019 | 330.64 | 332.37 | 321.24 | 322.10 | 1,100,200 | -12.77(-3.81%) |
Aug 22, 2019 | 328.54 | 338.50 | 328.54 | 334.87 | 755,990 | +6.75(+2.06%) |
Aug 21, 2019 | 327.24 | 331.49 | 326.81 | 328.12 | 521,112 | +5.04(+1.56%) |
Aug 20, 2019 | 325.17 | 328.28 | 320.51 | 323.08 | 475,818 | -2.17(-0.67%) |
Aug 19, 2019 | 327.43 | 328.77 | 322.45 | 325.25 | 812,589 | +3.22(+1.00%) |
Aug 16, 2019 | 323.52 | 327.89 | 319.26 | 322.03 | 573,500 | +1.59(+0.50%) |
Aug 15, 2019 | 320.74 | 324.86 | 315.49 | 320.44 | 990,454 | -0.56(-0.17%) |
Aug 14, 2019 | 330.06 | 332.20 | 320.17 | 321.00 | 1,249,170 | -20.20(-5.92%) |
Aug 13, 2019 | 334.31 | 348.32 | 333.33 | 341.20 | 576,810 | +4.69(+1.39%) |
Aug 12, 2019 | 345.91 | 345.91 | 332.68 | 336.51 | 759,225 | -10.19(-2.94%) |
Aug 09, 2019 | 351.49 | 353.40 | 345.00 | 346.70 | 522,700 | -6.34(-1.80%) |
Aug 08, 2019 | 345.18 | 355.36 | 344.76 | 353.04 | 588,157 | +9.36(+2.72%) |
Aug 07, 2019 | 337.22 | 344.36 | 336.70 | 343.68 | 756,093 | +3.40(+1.00%) |
Aug 06, 2019 | 330.37 | 340.95 | 329.00 | 340.28 | 688,204 | +10.14(+3.07%) |
Aug 05, 2019 | 331.98 | 331.98 | 326.34 | 330.14 | 728,392 | -6.88(-2.04%) |
Aug 02, 2019 | 346.24 | 348.57 | 334.16 | 337.02 | 811,000 | -8.49(-2.46%) |