Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 279.05 | 280.55 | 278.53 | 279.31 | 317,767 | +0.26(+0.09%) |
Sep 27, 2019 | 280.89 | 282.68 | 277.43 | 279.05 | 241,733 | -1.63(-0.58%) |
Sep 26, 2019 | 279.66 | 281.88 | 279.12 | 280.69 | 295,390 | +2.46(+0.88%) |
Sep 25, 2019 | 275.88 | 279.56 | 275.88 | 278.23 | 256,043 | +1.84(+0.66%) |
Sep 24, 2019 | 277.47 | 279.54 | 275.22 | 276.39 | 468,386 | +0.01(+0.00%) |
Sep 23, 2019 | 272.67 | 278.31 | 272.53 | 276.38 | 351,198 | +1.98(+0.72%) |
Sep 20, 2019 | 278.82 | 278.88 | 273.79 | 274.40 | 774,095 | -3.49(-1.26%) |
Sep 19, 2019 | 279.52 | 280.17 | 277.45 | 277.90 | 263,512 | -1.26(-0.45%) |
Sep 18, 2019 | 280.04 | 280.51 | 276.85 | 279.16 | 324,276 | -0.35(-0.12%) |
Sep 17, 2019 | 277.46 | 281.19 | 276.07 | 279.50 | 420,650 | +3.84(+1.39%) |
Sep 16, 2019 | 274.65 | 275.83 | 273.67 | 275.66 | 294,643 | +1.42(+0.52%) |
Sep 13, 2019 | 274.43 | 276.00 | 271.16 | 274.24 | 352,813 | -1.18(-0.43%) |
Sep 12, 2019 | 276.02 | 277.63 | 273.32 | 275.43 | 430,744 | +1.56(+0.57%) |
Sep 11, 2019 | 272.32 | 273.93 | 270.72 | 273.86 | 266,277 | +0.85(+0.31%) |
Sep 10, 2019 | 275.62 | 275.62 | 268.22 | 273.01 | 414,759 | -3.82(-1.38%) |
Sep 09, 2019 | 278.32 | 278.32 | 275.91 | 276.83 | 328,402 | -1.18(-0.43%) |
Sep 06, 2019 | 276.39 | 278.32 | 276.39 | 278.01 | 328,931 | +1.99(+0.72%) |
Sep 05, 2019 | 275.73 | 276.24 | 272.77 | 276.02 | 266,361 | -0.59(-0.21%) |
Sep 04, 2019 | 275.47 | 277.46 | 274.31 | 276.61 | 354,905 | +2.37(+0.86%) |
Sep 03, 2019 | 272.21 | 274.46 | 271.96 | 274.24 | 392,351 | +1.16(+0.42%) |
Aug 30, 2019 | 273.70 | 273.99 | 271.51 | 273.08 | 638,805 | -0.25(-0.09%) |
Aug 29, 2019 | 273.49 | 273.78 | 271.33 | 273.32 | 224,478 | +1.54(+0.57%) |
Aug 28, 2019 | 271.64 | 272.57 | 269.99 | 271.79 | 220,648 | +0.76(+0.28%) |
Aug 27, 2019 | 272.91 | 274.28 | 271.02 | 271.02 | 482,874 | -0.74(-0.27%) |
Aug 26, 2019 | 269.87 | 271.77 | 267.25 | 271.76 | 334,068 | +3.84(+1.43%) |
Aug 23, 2019 | 272.88 | 274.07 | 267.17 | 267.92 | 387,753 | -4.93(-1.81%) |
Aug 22, 2019 | 270.99 | 273.04 | 269.51 | 272.85 | 437,753 | +2.27(+0.84%) |
Aug 21, 2019 | 268.81 | 270.64 | 267.77 | 270.58 | 357,979 | +2.19(+0.82%) |
Aug 20, 2019 | 271.29 | 271.29 | 267.63 | 268.39 | 242,705 | -1.73(-0.64%) |
Aug 19, 2019 | 268.36 | 270.47 | 266.80 | 270.11 | 381,159 | +2.59(+0.97%) |
Aug 16, 2019 | 266.56 | 269.36 | 266.41 | 267.52 | 469,633 | +1.78(+0.67%) |
Aug 15, 2019 | 262.19 | 266.32 | 261.28 | 265.74 | 337,767 | +4.55(+1.74%) |
Aug 14, 2019 | 265.77 | 266.40 | 260.64 | 261.19 | 415,253 | -5.13(-1.92%) |
Aug 13, 2019 | 264.36 | 266.42 | 260.79 | 266.32 | 549,653 | +0.88(+0.33%) |
Aug 12, 2019 | 261.37 | 265.97 | 260.45 | 265.45 | 419,751 | +4.05(+1.55%) |
Aug 09, 2019 | 257.33 | 261.60 | 256.99 | 261.40 | 279,168 | +2.81(+1.09%) |
Aug 08, 2019 | 255.20 | 259.05 | 254.36 | 258.59 | 314,510 | +3.02(+1.18%) |
Aug 07, 2019 | 253.49 | 258.03 | 250.63 | 255.57 | 433,568 | +1.05(+0.41%) |
Aug 06, 2019 | 250.10 | 255.84 | 249.51 | 254.52 | 399,560 | +4.26(+1.70%) |
Aug 05, 2019 | 259.04 | 259.04 | 247.52 | 250.26 | 416,201 | -9.32(-3.59%) |
Aug 02, 2019 | 259.44 | 261.15 | 258.52 | 259.59 | 429,046 | +0.43(+0.17%) |
Aug 01, 2019 | 256.89 | 260.71 | 252.03 | 259.15 | 397,725 | +2.26(+0.88%) |
Jul 31, 2019 | 260.56 | 262.73 | 255.27 | 256.89 | 409,063 | -3.79(-1.45%) |
Jul 30, 2019 | 261.68 | 263.97 | 259.26 | 260.69 | 385,259 | -0.98(-0.37%) |
Jul 29, 2019 | 259.38 | 262.59 | 258.39 | 261.66 | 395,369 | +3.20(+1.24%) |
Jul 26, 2019 | 254.50 | 258.63 | 254.50 | 258.47 | 375,871 | +4.65(+1.83%) |
Jul 25, 2019 | 252.05 | 254.80 | 249.64 | 253.82 | 642,354 | +4.12(+1.65%) |
Jul 24, 2019 | 251.74 | 251.74 | 248.75 | 249.69 | 428,673 | -1.58(-0.63%) |
Jul 23, 2019 | 248.61 | 251.32 | 247.45 | 251.28 | 416,502 | +3.03(+1.22%) |
Jul 22, 2019 | 250.76 | 251.94 | 248.21 | 248.25 | 427,460 | -2.42(-0.97%) |
Jul 19, 2019 | 257.60 | 257.98 | 250.32 | 250.67 | 313,049 | -6.89(-2.68%) |
Jul 18, 2019 | 257.78 | 258.16 | 254.63 | 257.57 | 213,509 | -0.50(-0.19%) |
Jul 17, 2019 | 259.07 | 259.94 | 256.07 | 258.07 | 192,799 | -0.59(-0.23%) |
Jul 16, 2019 | 258.93 | 259.12 | 257.31 | 258.65 | 196,800 | -0.49(-0.19%) |
Jul 15, 2019 | 258.64 | 260.68 | 257.27 | 259.15 | 209,289 | +0.78(+0.30%) |
Jul 12, 2019 | 260.14 | 260.76 | 257.72 | 258.37 | 405,164 | -1.72(-0.66%) |
Jul 11, 2019 | 262.05 | 262.05 | 258.34 | 260.08 | 187,289 | -1.88(-0.72%) |
Jul 10, 2019 | 258.67 | 262.42 | 258.15 | 261.96 | 205,818 | +2.38(+0.92%) |
Jul 09, 2019 | 258.32 | 260.10 | 257.12 | 259.58 | 240,062 | +1.22(+0.47%) |
Jul 08, 2019 | 255.76 | 259.26 | 255.76 | 258.36 | 195,543 | +2.41(+0.94%) |
Jul 05, 2019 | 254.74 | 256.61 | 250.65 | 255.94 | 163,289 | -0.49(-0.19%) |
Jul 03, 2019 | 254.70 | 256.75 | 254.66 | 256.44 | 119,761 | +2.64(+1.04%) |
Jul 02, 2019 | 250.21 | 254.60 | 250.15 | 253.79 | 253,326 | +3.86(+1.54%) |