Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 276.00 | 277.46 | 275.95 | 276.84 | 4,107,705 | +1.41(+0.51%) |
Sep 27, 2019 | 277.77 | 277.84 | 273.89 | 275.43 | 3,544,646 | -1.47(-0.53%) |
Sep 26, 2019 | 277.54 | 277.75 | 275.52 | 276.90 | 3,346,128 | -0.56(-0.20%) |
Sep 25, 2019 | 275.96 | 277.99 | 274.47 | 277.46 | 3,914,416 | -1.80(-0.64%) |
Sep 24, 2019 | 279.20 | 279.63 | 274.94 | 279.26 | 6,672,875 | +1.14(+0.41%) |
Sep 23, 2019 | 277.48 | 278.79 | 277.25 | 278.12 | 5,027,180 | +0.15(+0.05%) |
Sep 20, 2019 | 280.13 | 280.39 | 277.40 | 277.97 | 6,386,703 | -1.54(-0.55%) |
Sep 19, 2019 | 279.92 | 280.90 | 279.14 | 279.51 | 5,493,478 | -0.04(-0.01%) |
Sep 18, 2019 | 278.92 | 279.61 | 276.85 | 279.55 | 3,317,007 | +0.20(+0.07%) |
Sep 17, 2019 | 278.39 | 279.41 | 278.26 | 279.34 | 4,248,473 | +0.67(+0.24%) |
Sep 16, 2019 | 278.29 | 279.06 | 277.95 | 278.67 | 2,467,712 | -0.82(-0.29%) |
Sep 13, 2019 | 280.13 | 280.49 | 279.09 | 279.49 | 4,613,094 | -0.19(-0.07%) |
Sep 12, 2019 | 279.63 | 280.76 | 278.89 | 279.69 | 4,981,738 | +0.89(+0.32%) |
Sep 11, 2019 | 277.07 | 278.80 | 276.42 | 278.80 | 3,178,579 | +2.00(+0.72%) |
Sep 10, 2019 | 275.99 | 276.80 | 274.73 | 276.80 | 2,618,909 | -0.02(-0.01%) |
Sep 09, 2019 | 277.70 | 277.75 | 275.84 | 276.81 | 3,221,707 | +0.13(+0.05%) |
Sep 06, 2019 | 276.79 | 277.31 | 276.10 | 276.69 | 4,266,760 | +0.18(+0.07%) |
Sep 05, 2019 | 275.50 | 277.40 | 275.37 | 276.50 | 4,340,014 | +3.57(+1.31%) |
Sep 04, 2019 | 272.10 | 272.94 | 271.35 | 272.93 | 2,971,193 | +3.09(+1.15%) |
Sep 03, 2019 | 269.70 | 270.65 | 268.49 | 269.84 | 4,789,292 | -1.72(-0.63%) |
Aug 30, 2019 | 273.11 | 273.11 | 270.49 | 271.56 | 5,186,886 | -0.01(-0.00%) |
Aug 29, 2019 | 270.78 | 272.08 | 269.74 | 271.56 | 3,843,898 | +3.49(+1.30%) |
Aug 28, 2019 | 265.54 | 268.27 | 264.74 | 268.08 | 4,147,914 | +1.80(+0.68%) |
Aug 27, 2019 | 268.73 | 269.10 | 265.48 | 266.28 | 3,703,422 | -1.02(-0.38%) |
Aug 26, 2019 | 266.61 | 267.30 | 265.07 | 267.30 | 2,899,911 | +2.94(+1.11%) |
Aug 23, 2019 | 270.04 | 271.72 | 263.09 | 264.36 | 6,567,564 | -7.01(-2.58%) |
Aug 22, 2019 | 272.18 | 272.81 | 269.55 | 271.37 | 4,584,082 | -0.10(-0.04%) |
Aug 21, 2019 | 271.44 | 271.83 | 270.78 | 271.47 | 3,257,052 | +2.21(+0.82%) |
Aug 20, 2019 | 270.83 | 271.32 | 269.10 | 269.27 | 3,237,273 | -2.10(-0.78%) |
Aug 19, 2019 | 271.18 | 272.02 | 270.51 | 271.37 | 3,065,091 | +3.22(+1.20%) |
Aug 16, 2019 | 265.90 | 268.55 | 265.84 | 268.15 | 4,238,043 | +3.91(+1.48%) |
Aug 15, 2019 | 264.40 | 265.07 | 262.10 | 264.24 | 6,295,149 | +0.68(+0.26%) |
Aug 14, 2019 | 267.34 | 267.99 | 263.37 | 263.55 | 6,290,875 | -8.01(-2.95%) |
Aug 13, 2019 | 267.03 | 273.00 | 266.69 | 271.56 | 3,935,926 | +4.12(+1.54%) |
Aug 12, 2019 | 269.07 | 269.65 | 266.40 | 267.44 | 2,816,778 | -3.28(-1.21%) |
Aug 09, 2019 | 271.56 | 272.18 | 268.83 | 270.71 | 4,448,054 | -1.77(-0.65%) |
Aug 08, 2019 | 268.78 | 272.49 | 268.24 | 272.49 | 6,067,604 | +5.19(+1.94%) |
Aug 07, 2019 | 264.88 | 268.04 | 261.76 | 267.30 | 6,271,349 | +0.26(+0.10%) |
Aug 06, 2019 | 265.34 | 267.33 | 263.86 | 267.04 | 5,908,960 | +3.52(+1.33%) |
Aug 05, 2019 | 267.40 | 267.48 | 261.47 | 263.53 | 7,488,390 | -8.17(-3.01%) |
Aug 02, 2019 | 272.71 | 272.98 | 270.00 | 271.69 | 8,106,779 | -1.94(-0.71%) |
Aug 01, 2019 | 276.21 | 279.24 | 272.84 | 273.63 | 10,957,165 | -2.50(-0.91%) |
Jul 31, 2019 | 279.39 | 279.56 | 273.97 | 276.13 | 9,297,820 | -3.00(-1.07%) |
Jul 30, 2019 | 278.37 | 279.52 | 277.97 | 279.13 | 5,095,457 | -0.68(-0.24%) |
Jul 29, 2019 | 280.19 | 280.24 | 279.22 | 279.81 | 2,520,776 | -0.51(-0.18%) |
Jul 26, 2019 | 279.15 | 280.51 | 279.06 | 280.32 | 2,938,531 | +1.90(+0.68%) |
Jul 25, 2019 | 279.34 | 279.36 | 277.61 | 278.42 | 3,978,353 | -1.35(-0.48%) |
Jul 24, 2019 | 277.71 | 279.77 | 277.61 | 279.77 | 2,590,998 | +1.34(+0.48%) |
Jul 23, 2019 | 277.68 | 278.47 | 276.81 | 278.43 | 2,394,073 | +1.98(+0.71%) |
Jul 22, 2019 | 276.22 | 277.04 | 275.71 | 276.45 | 2,786,355 | +0.63(+0.23%) |
Jul 19, 2019 | 278.49 | 278.52 | 275.63 | 275.83 | 3,803,933 | -1.62(-0.58%) |
Jul 18, 2019 | 275.82 | 277.73 | 275.38 | 277.44 | 4,736,880 | +1.08(+0.39%) |
Jul 17, 2019 | 278.20 | 278.36 | 276.36 | 276.36 | 2,321,508 | -1.81(-0.65%) |
Jul 16, 2019 | 279.07 | 279.24 | 277.94 | 278.17 | 2,420,729 | -0.94(-0.34%) |
Jul 15, 2019 | 279.48 | 279.51 | 278.66 | 279.11 | 4,768,671 | -0.03(-0.01%) |
Jul 12, 2019 | 278.33 | 279.14 | 278.00 | 279.14 | 4,709,539 | +1.44(+0.52%) |
Jul 11, 2019 | 277.81 | 278.06 | 276.78 | 277.70 | 5,572,234 | +0.49(+0.18%) |
Jul 10, 2019 | 276.95 | 278.12 | 276.38 | 277.21 | 2,707,121 | +1.26(+0.46%) |
Jul 09, 2019 | 274.29 | 276.16 | 274.25 | 275.95 | 1,672,838 | +0.44(+0.16%) |
Jul 08, 2019 | 275.65 | 275.97 | 274.76 | 275.50 | 3,201,536 | -1.43(-0.52%) |
Jul 05, 2019 | 276.09 | 277.18 | 274.76 | 276.94 | 2,381,969 | -0.35(-0.13%) |
Jul 03, 2019 | 275.82 | 277.32 | 275.69 | 277.29 | 2,008,868 | +2.08(+0.75%) |
Jul 02, 2019 | 274.37 | 275.21 | 273.49 | 275.21 | 4,102,841 | +0.84(+0.31%) |