Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 244.63 | 245.83 | 244.63 | 245.24 | 2,339,051 | +1.09(+0.44%) |
Sep 27, 2019 | 245.60 | 245.96 | 243.25 | 244.15 | 3,481,899 | -0.81(-0.33%) |
Sep 26, 2019 | 245.99 | 245.99 | 244.07 | 244.96 | 2,641,586 | -0.64(-0.26%) |
Sep 25, 2019 | 244.53 | 246.10 | 243.63 | 245.60 | 3,746,769 | +1.47(+0.60%) |
Sep 24, 2019 | 246.37 | 246.54 | 243.14 | 244.13 | 4,106,905 | -1.27(-0.52%) |
Sep 23, 2019 | 244.39 | 245.96 | 244.23 | 245.40 | 2,096,846 | +0.10(+0.04%) |
Sep 20, 2019 | 247.25 | 247.59 | 245.16 | 245.30 | 4,479,315 | -1.39(-0.56%) |
Sep 19, 2019 | 247.64 | 248.31 | 246.43 | 246.69 | 3,596,068 | -0.50(-0.20%) |
Sep 18, 2019 | 246.53 | 247.33 | 244.93 | 247.19 | 3,362,437 | +0.37(+0.15%) |
Sep 17, 2019 | 245.93 | 246.83 | 245.74 | 246.82 | 1,939,602 | +0.35(+0.14%) |
Sep 16, 2019 | 246.85 | 247.41 | 246.12 | 246.46 | 4,484,114 | -1.30(-0.52%) |
Sep 13, 2019 | 248.14 | 248.38 | 247.63 | 247.76 | 2,401,410 | +0.25(+0.10%) |
Sep 12, 2019 | 247.78 | 248.53 | 246.72 | 247.51 | 3,599,911 | +0.57(+0.23%) |
Sep 11, 2019 | 245.14 | 246.97 | 244.69 | 246.93 | 2,071,749 | +2.09(+0.85%) |
Sep 10, 2019 | 244.02 | 244.87 | 243.17 | 244.84 | 2,919,784 | +0.54(+0.22%) |
Sep 09, 2019 | 244.35 | 244.86 | 243.61 | 244.31 | 2,467,583 | +0.44(+0.18%) |
Sep 06, 2019 | 243.64 | 244.44 | 243.04 | 243.87 | 2,717,953 | +0.58(+0.24%) |
Sep 05, 2019 | 242.43 | 244.23 | 242.40 | 243.29 | 3,984,087 | +3.41(+1.42%) |
Sep 04, 2019 | 239.56 | 239.90 | 238.83 | 239.88 | 2,168,254 | +2.28(+0.96%) |
Sep 03, 2019 | 238.19 | 238.31 | 236.34 | 237.60 | 3,394,096 | -2.46(-1.03%) |
Aug 30, 2019 | 241.10 | 241.22 | 239.19 | 240.06 | 2,688,246 | +0.21(+0.09%) |
Aug 29, 2019 | 238.98 | 240.16 | 238.13 | 239.85 | 4,116,896 | +3.19(+1.35%) |
Aug 28, 2019 | 233.60 | 236.73 | 232.98 | 236.66 | 3,017,807 | +2.35(+1.00%) |
Aug 27, 2019 | 236.77 | 236.82 | 233.80 | 234.31 | 3,388,721 | -1.18(-0.50%) |
Aug 26, 2019 | 235.40 | 235.78 | 233.75 | 235.49 | 3,461,415 | +2.55(+1.10%) |
Aug 23, 2019 | 237.46 | 239.21 | 231.80 | 232.94 | 6,927,298 | -5.70(-2.39%) |
Aug 22, 2019 | 238.77 | 239.78 | 237.17 | 238.64 | 2,562,963 | +0.48(+0.20%) |
Aug 21, 2019 | 237.97 | 238.73 | 237.66 | 238.15 | 2,378,614 | +2.13(+0.90%) |
Aug 20, 2019 | 237.23 | 237.73 | 235.83 | 236.03 | 2,177,484 | -1.50(-0.63%) |
Aug 19, 2019 | 238.16 | 238.35 | 237.06 | 237.53 | 2,235,389 | +2.24(+0.95%) |
Aug 16, 2019 | 233.94 | 235.63 | 233.47 | 235.29 | 3,023,823 | +2.90(+1.25%) |
Aug 15, 2019 | 232.28 | 232.92 | 230.19 | 232.39 | 4,454,980 | +1.16(+0.50%) |
Aug 14, 2019 | 234.94 | 235.44 | 231.21 | 231.23 | 6,780,434 | -7.33(-3.07%) |
Aug 13, 2019 | 234.84 | 239.88 | 234.45 | 238.56 | 4,777,824 | +3.38(+1.44%) |
Aug 12, 2019 | 236.97 | 237.66 | 234.38 | 235.18 | 3,094,496 | -3.39(-1.42%) |
Aug 09, 2019 | 238.81 | 239.71 | 236.82 | 238.57 | 4,162,193 | -0.86(-0.36%) |
Aug 08, 2019 | 237.01 | 239.43 | 236.21 | 239.43 | 4,006,967 | +3.53(+1.49%) |
Aug 07, 2019 | 233.09 | 236.31 | 230.58 | 235.91 | 5,611,731 | -0.04(-0.02%) |
Aug 06, 2019 | 234.37 | 236.01 | 233.01 | 235.95 | 5,503,758 | +2.89(+1.24%) |
Aug 05, 2019 | 236.59 | 236.73 | 231.27 | 233.06 | 7,256,763 | -6.99(-2.91%) |
Aug 02, 2019 | 240.41 | 240.91 | 237.89 | 240.05 | 6,278,481 | -0.86(-0.36%) |
Aug 01, 2019 | 243.68 | 246.30 | 240.58 | 240.91 | 7,970,501 | -2.50(-1.03%) |
Jul 31, 2019 | 246.84 | 247.18 | 242.12 | 243.41 | 5,579,691 | -3.07(-1.25%) |
Jul 30, 2019 | 245.74 | 246.70 | 245.31 | 246.49 | 1,846,966 | -0.20(-0.08%) |
Jul 29, 2019 | 246.44 | 247.18 | 246.28 | 246.68 | 1,485,148 | +0.25(+0.10%) |
Jul 26, 2019 | 246.25 | 246.61 | 245.76 | 246.44 | 1,909,777 | +0.43(+0.17%) |
Jul 25, 2019 | 247.00 | 247.09 | 245.22 | 246.01 | 2,590,841 | -1.11(-0.45%) |
Jul 24, 2019 | 246.79 | 247.34 | 246.41 | 247.12 | 2,595,266 | -0.67(-0.27%) |
Jul 23, 2019 | 247.28 | 248.03 | 246.52 | 247.79 | 1,899,758 | +1.54(+0.63%) |
Jul 22, 2019 | 246.36 | 246.71 | 245.48 | 246.25 | 1,790,924 | +0.18(+0.07%) |
Jul 19, 2019 | 247.64 | 247.78 | 245.99 | 246.07 | 2,608,072 | -0.54(-0.22%) |
Jul 18, 2019 | 246.06 | 247.04 | 245.23 | 246.61 | 2,342,244 | -0.01(-0.00%) |
Jul 17, 2019 | 247.58 | 247.68 | 246.53 | 246.62 | 1,709,524 | -1.03(-0.42%) |
Jul 16, 2019 | 247.83 | 248.17 | 247.18 | 247.65 | 1,959,478 | -0.16(-0.07%) |
Jul 15, 2019 | 247.77 | 247.81 | 247.23 | 247.81 | 2,896,929 | +0.19(+0.08%) |
Jul 12, 2019 | 246.06 | 247.62 | 246.00 | 247.62 | 2,661,991 | +2.24(+0.91%) |
Jul 11, 2019 | 244.25 | 245.39 | 243.85 | 245.39 | 2,467,837 | +2.02(+0.83%) |
Jul 10, 2019 | 243.50 | 244.44 | 242.90 | 243.37 | 2,183,582 | +0.75(+0.31%) |
Jul 09, 2019 | 241.58 | 242.85 | 241.56 | 242.61 | 1,553,084 | -0.18(-0.07%) |
Jul 08, 2019 | 242.65 | 243.13 | 242.26 | 242.80 | 1,571,836 | -1.09(-0.45%) |
Jul 05, 2019 | 243.38 | 244.08 | 242.12 | 243.89 | 2,381,450 | -0.26(-0.11%) |
Jul 03, 2019 | 243.05 | 244.19 | 243.00 | 244.15 | 1,394,202 | +1.72(+0.71%) |
Jul 02, 2019 | 241.81 | 242.50 | 241.06 | 242.43 | 3,064,452 | +0.62(+0.26%) |