Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 276.03 | 277.49 | 275.98 | 276.87 | 4,107,227 | +1.41(+0.51%) |
Sep 27, 2019 | 277.81 | 277.87 | 273.92 | 275.46 | 3,544,234 | -1.47(-0.53%) |
Sep 26, 2019 | 277.58 | 277.78 | 275.55 | 276.94 | 3,345,739 | -0.56(-0.20%) |
Sep 25, 2019 | 275.99 | 278.02 | 274.51 | 277.49 | 3,913,960 | -1.80(-0.64%) |
Sep 24, 2019 | 279.24 | 279.66 | 274.97 | 279.29 | 6,672,099 | +1.14(+0.41%) |
Sep 23, 2019 | 277.51 | 278.82 | 277.28 | 278.15 | 5,026,595 | +0.15(+0.05%) |
Sep 20, 2019 | 280.16 | 280.42 | 277.43 | 278.00 | 6,385,960 | -1.54(-0.55%) |
Sep 19, 2019 | 279.95 | 280.94 | 279.17 | 279.54 | 5,492,839 | -0.04(-0.01%) |
Sep 18, 2019 | 278.95 | 279.64 | 276.88 | 279.58 | 3,316,621 | +0.20(+0.07%) |
Sep 17, 2019 | 278.43 | 279.44 | 278.30 | 279.38 | 4,247,979 | +0.67(+0.24%) |
Sep 16, 2019 | 278.32 | 279.09 | 277.98 | 278.70 | 2,467,425 | -0.82(-0.29%) |
Sep 13, 2019 | 280.16 | 280.52 | 279.13 | 279.52 | 4,612,557 | -0.19(-0.07%) |
Sep 12, 2019 | 279.66 | 280.80 | 278.92 | 279.72 | 4,981,159 | +0.89(+0.32%) |
Sep 11, 2019 | 277.11 | 278.83 | 276.45 | 278.83 | 3,178,209 | +2.00(+0.72%) |
Sep 10, 2019 | 276.02 | 276.83 | 274.76 | 276.83 | 2,618,604 | -0.02(-0.01%) |
Sep 09, 2019 | 277.73 | 277.78 | 275.87 | 276.85 | 3,221,332 | +0.13(+0.05%) |
Sep 06, 2019 | 276.82 | 277.35 | 276.14 | 276.72 | 4,266,263 | +0.19(+0.07%) |
Sep 05, 2019 | 275.53 | 277.43 | 275.40 | 276.53 | 4,339,510 | +3.57(+1.31%) |
Sep 04, 2019 | 272.13 | 272.97 | 271.38 | 272.96 | 2,970,848 | +3.09(+1.15%) |
Sep 03, 2019 | 269.73 | 270.68 | 268.52 | 269.87 | 4,788,735 | -1.72(-0.63%) |
Aug 30, 2019 | 273.15 | 273.15 | 270.52 | 271.59 | 5,186,283 | -0.01(-0.00%) |
Aug 29, 2019 | 270.81 | 272.11 | 269.77 | 271.60 | 3,843,451 | +3.49(+1.30%) |
Aug 28, 2019 | 265.57 | 268.30 | 264.77 | 268.11 | 4,147,431 | +1.80(+0.68%) |
Aug 27, 2019 | 268.76 | 269.13 | 265.51 | 266.31 | 3,702,992 | -1.02(-0.38%) |
Aug 26, 2019 | 266.64 | 267.33 | 265.10 | 267.33 | 2,899,573 | +2.94(+1.11%) |
Aug 23, 2019 | 270.07 | 271.75 | 263.12 | 264.39 | 6,566,800 | -7.01(-2.58%) |
Aug 22, 2019 | 272.21 | 272.84 | 269.58 | 271.40 | 4,583,548 | -0.10(-0.04%) |
Aug 21, 2019 | 271.48 | 271.86 | 270.81 | 271.50 | 3,256,673 | +2.21(+0.82%) |
Aug 20, 2019 | 270.87 | 271.36 | 269.13 | 269.30 | 3,236,897 | -2.10(-0.78%) |
Aug 19, 2019 | 271.21 | 272.05 | 270.54 | 271.40 | 3,064,735 | +3.22(+1.20%) |
Aug 16, 2019 | 265.93 | 268.58 | 265.87 | 268.18 | 4,237,550 | +3.91(+1.48%) |
Aug 15, 2019 | 264.43 | 265.10 | 262.13 | 264.27 | 6,294,417 | +0.68(+0.26%) |
Aug 14, 2019 | 267.37 | 268.02 | 263.40 | 263.58 | 6,290,144 | -8.01(-2.95%) |
Aug 13, 2019 | 267.06 | 273.04 | 266.72 | 271.60 | 3,935,468 | +4.13(+1.54%) |
Aug 12, 2019 | 269.10 | 269.69 | 266.44 | 267.47 | 2,816,450 | -3.28(-1.21%) |
Aug 09, 2019 | 271.59 | 272.21 | 268.86 | 270.75 | 4,447,537 | -1.77(-0.65%) |
Aug 08, 2019 | 268.81 | 272.52 | 268.27 | 272.52 | 6,066,898 | +5.19(+1.94%) |
Aug 07, 2019 | 264.91 | 268.07 | 261.79 | 267.33 | 6,270,620 | +0.26(+0.10%) |
Aug 06, 2019 | 265.38 | 267.36 | 263.89 | 267.07 | 5,908,272 | +3.52(+1.33%) |
Aug 05, 2019 | 267.43 | 267.51 | 261.50 | 263.56 | 7,487,519 | -8.17(-3.01%) |
Aug 02, 2019 | 272.74 | 273.01 | 270.04 | 271.73 | 8,105,836 | -1.94(-0.71%) |
Aug 01, 2019 | 276.25 | 279.27 | 272.87 | 273.66 | 10,955,891 | -2.50(-0.91%) |
Jul 31, 2019 | 279.42 | 279.59 | 274.00 | 276.16 | 9,296,738 | -3.00(-1.07%) |
Jul 30, 2019 | 278.40 | 279.55 | 278.00 | 279.16 | 5,094,864 | -0.68(-0.24%) |
Jul 29, 2019 | 280.23 | 280.27 | 279.26 | 279.85 | 2,520,482 | -0.51(-0.18%) |
Jul 26, 2019 | 279.18 | 280.55 | 279.09 | 280.35 | 2,938,189 | +1.90(+0.68%) |
Jul 25, 2019 | 279.38 | 279.39 | 277.64 | 278.45 | 3,977,890 | -1.35(-0.48%) |
Jul 24, 2019 | 277.74 | 279.80 | 277.64 | 279.80 | 2,590,697 | +1.34(+0.48%) |
Jul 23, 2019 | 277.71 | 278.50 | 276.84 | 278.46 | 2,393,795 | +1.97(+0.71%) |
Jul 22, 2019 | 276.26 | 277.07 | 275.74 | 276.49 | 2,786,031 | +0.63(+0.23%) |
Jul 19, 2019 | 278.52 | 278.55 | 275.67 | 275.86 | 3,803,491 | -1.62(-0.58%) |
Jul 18, 2019 | 275.85 | 277.76 | 275.42 | 277.47 | 4,736,329 | +1.08(+0.39%) |
Jul 17, 2019 | 278.23 | 278.39 | 276.39 | 276.39 | 2,321,238 | -1.81(-0.65%) |
Jul 16, 2019 | 279.10 | 279.27 | 277.97 | 278.20 | 2,420,447 | -0.94(-0.34%) |
Jul 15, 2019 | 279.51 | 279.54 | 278.69 | 279.14 | 4,768,117 | -0.03(-0.01%) |
Jul 12, 2019 | 278.36 | 279.17 | 278.04 | 279.17 | 4,708,991 | +1.44(+0.52%) |
Jul 11, 2019 | 277.84 | 278.09 | 276.81 | 277.73 | 5,571,586 | +0.49(+0.18%) |
Jul 10, 2019 | 276.99 | 278.16 | 276.41 | 277.24 | 2,706,806 | +1.27(+0.46%) |
Jul 09, 2019 | 274.32 | 276.19 | 274.28 | 275.98 | 1,672,644 | +0.44(+0.16%) |
Jul 08, 2019 | 275.68 | 276.00 | 274.79 | 275.54 | 3,201,163 | -1.43(-0.52%) |
Jul 05, 2019 | 276.12 | 277.21 | 274.79 | 276.97 | 2,381,692 | -0.35(-0.13%) |
Jul 03, 2019 | 275.85 | 277.35 | 275.72 | 277.32 | 2,008,635 | +2.08(+0.75%) |
Jul 02, 2019 | 274.40 | 275.24 | 273.52 | 275.24 | 4,102,364 | +0.84(+0.31%) |