Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 263.45 | 266.13 | 257.81 | 260.18 | 1,941,667 | -4.24(-1.60%) |
Oct 30, 2019 | 262.80 | 265.12 | 261.55 | 264.42 | 995,731 | +0.79(+0.30%) |
Oct 29, 2019 | 257.86 | 266.57 | 257.51 | 263.62 | 1,590,490 | +4.81(+1.86%) |
Oct 28, 2019 | 255.85 | 262.12 | 254.31 | 258.82 | 1,653,600 | +4.45(+1.75%) |
Oct 25, 2019 | 250.35 | 254.71 | 249.56 | 254.37 | 1,416,038 | +3.46(+1.38%) |
Oct 24, 2019 | 256.03 | 256.81 | 248.84 | 250.91 | 1,638,561 | -3.89(-1.53%) |
Oct 23, 2019 | 244.32 | 263.93 | 243.31 | 254.79 | 2,840,015 | +3.15(+1.25%) |
Oct 22, 2019 | 244.79 | 256.20 | 244.79 | 251.64 | 2,980,952 | +6.94(+2.84%) |
Oct 21, 2019 | 242.63 | 245.89 | 241.24 | 244.70 | 2,523,322 | +3.55(+1.47%) |
Oct 18, 2019 | 240.67 | 242.08 | 238.06 | 241.15 | 1,586,993 | +0.15(+0.06%) |
Oct 17, 2019 | 237.84 | 241.81 | 237.11 | 241.00 | 1,479,562 | +4.09(+1.73%) |
Oct 16, 2019 | 238.96 | 240.30 | 236.26 | 236.91 | 1,810,490 | -3.79(-1.57%) |
Oct 15, 2019 | 232.77 | 243.41 | 232.56 | 240.71 | 2,955,350 | +13.65(+6.01%) |
Oct 14, 2019 | 229.75 | 231.07 | 226.93 | 227.05 | 1,297,113 | -2.64(-1.15%) |
Oct 11, 2019 | 231.88 | 236.82 | 229.13 | 229.69 | 1,620,812 | +0.31(+0.13%) |
Oct 10, 2019 | 229.55 | 231.71 | 227.88 | 229.38 | 1,192,894 | -0.99(-0.43%) |
Oct 09, 2019 | 229.74 | 230.78 | 228.29 | 230.37 | 984,035 | +2.64(+1.16%) |
Oct 08, 2019 | 231.16 | 232.00 | 227.14 | 227.73 | 1,633,041 | -5.33(-2.29%) |
Oct 07, 2019 | 233.75 | 234.49 | 232.47 | 233.06 | 1,288,863 | -0.74(-0.31%) |
Oct 04, 2019 | 230.82 | 233.80 | 230.77 | 233.79 | 952,920 | +3.44(+1.49%) |
Oct 03, 2019 | 229.43 | 231.57 | 228.10 | 230.35 | 1,425,605 | +0.32(+0.14%) |
Oct 02, 2019 | 229.80 | 233.93 | 228.55 | 230.03 | 1,327,592 | -0.52(-0.23%) |
Oct 01, 2019 | 233.37 | 233.45 | 227.34 | 230.55 | 1,753,648 | -1.60(-0.69%) |
Sep 30, 2019 | 229.83 | 234.35 | 228.22 | 232.16 | 1,550,823 | +2.33(+1.01%) |
Sep 27, 2019 | 232.32 | 233.48 | 229.26 | 229.83 | 1,187,892 | -1.07(-0.46%) |
Sep 26, 2019 | 235.73 | 236.67 | 227.66 | 230.90 | 2,529,704 | -5.03(-2.13%) |
Sep 25, 2019 | 239.50 | 242.19 | 235.90 | 235.93 | 1,622,179 | -4.05(-1.69%) |
Sep 24, 2019 | 244.26 | 244.60 | 238.03 | 239.98 | 1,974,402 | -3.10(-1.28%) |
Sep 23, 2019 | 242.55 | 244.08 | 241.11 | 243.08 | 1,366,180 | -0.67(-0.27%) |
Sep 20, 2019 | 247.13 | 247.67 | 243.23 | 243.75 | 2,270,399 | -3.25(-1.31%) |
Sep 19, 2019 | 244.22 | 248.72 | 242.70 | 247.00 | 1,901,406 | +3.54(+1.45%) |
Sep 18, 2019 | 247.44 | 251.12 | 243.07 | 243.46 | 2,072,882 | -5.32(-2.14%) |
Sep 17, 2019 | 249.94 | 250.68 | 247.36 | 248.78 | 1,262,806 | -1.25(-0.50%) |
Sep 16, 2019 | 244.15 | 251.67 | 244.11 | 250.03 | 1,808,258 | +5.32(+2.17%) |
Sep 13, 2019 | 242.26 | 248.09 | 240.77 | 244.71 | 2,122,610 | +4.76(+1.98%) |
Sep 12, 2019 | 243.15 | 244.90 | 239.82 | 239.95 | 1,889,622 | -1.59(-0.66%) |
Sep 11, 2019 | 244.63 | 246.08 | 240.17 | 241.55 | 1,429,840 | -2.69(-1.10%) |
Sep 10, 2019 | 242.78 | 245.80 | 239.99 | 244.24 | 2,296,059 | +2.07(+0.85%) |
Sep 09, 2019 | 242.51 | 243.89 | 239.42 | 242.17 | 1,348,446 | +1.81(+0.75%) |
Sep 06, 2019 | 243.73 | 246.71 | 239.69 | 240.36 | 2,325,225 | -1.77(-0.73%) |
Sep 05, 2019 | 245.20 | 246.13 | 240.20 | 242.13 | 2,989,914 | -2.90(-1.18%) |
Sep 04, 2019 | 251.10 | 252.48 | 244.80 | 245.03 | 1,341,472 | -3.73(-1.50%) |
Sep 03, 2019 | 250.41 | 251.07 | 247.04 | 248.76 | 1,077,320 | -3.30(-1.31%) |
Aug 30, 2019 | 251.55 | 253.72 | 251.09 | 252.06 | 1,202,609 | +1.67(+0.67%) |
Aug 29, 2019 | 247.06 | 250.93 | 245.46 | 250.39 | 1,560,709 | +5.76(+2.36%) |
Aug 28, 2019 | 241.77 | 247.58 | 241.13 | 244.63 | 1,411,056 | +2.42(+1.00%) |
Aug 27, 2019 | 251.67 | 252.34 | 241.93 | 242.21 | 2,122,263 | -8.88(-3.54%) |
Aug 26, 2019 | 252.87 | 254.60 | 250.44 | 251.09 | 1,283,423 | +0.12(+0.05%) |
Aug 23, 2019 | 251.90 | 254.68 | 249.91 | 250.96 | 1,426,613 | -0.66(-0.26%) |
Aug 22, 2019 | 258.56 | 259.29 | 251.38 | 251.62 | 1,581,471 | -6.57(-2.55%) |
Aug 21, 2019 | 258.51 | 259.64 | 256.86 | 258.19 | 1,017,938 | +1.26(+0.49%) |
Aug 20, 2019 | 261.96 | 262.93 | 256.69 | 256.93 | 1,500,709 | -6.59(-2.50%) |
Aug 19, 2019 | 267.94 | 268.72 | 263.20 | 263.52 | 1,437,895 | -2.05(-0.77%) |
Aug 16, 2019 | 266.85 | 268.19 | 265.10 | 265.57 | 805,440 | +1.38(+0.52%) |
Aug 15, 2019 | 263.42 | 265.62 | 261.16 | 264.19 | 1,233,422 | +1.17(+0.44%) |
Aug 14, 2019 | 273.14 | 273.99 | 262.67 | 263.03 | 1,545,859 | -13.49(-4.88%) |
Aug 13, 2019 | 270.94 | 278.52 | 270.94 | 276.52 | 1,239,783 | +4.72(+1.74%) |
Aug 12, 2019 | 275.17 | 276.25 | 270.40 | 271.80 | 961,639 | -5.14(-1.86%) |
Aug 09, 2019 | 277.70 | 279.45 | 274.88 | 276.94 | 1,124,483 | -1.27(-0.46%) |
Aug 08, 2019 | 276.72 | 279.16 | 275.41 | 278.21 | 1,000,137 | +2.07(+0.75%) |
Aug 07, 2019 | 276.94 | 277.97 | 270.27 | 276.13 | 1,312,967 | -4.38(-1.56%) |
Aug 06, 2019 | 273.85 | 280.76 | 273.74 | 280.51 | 1,339,072 | +7.15(+2.62%) |
Aug 05, 2019 | 277.15 | 279.91 | 269.43 | 273.36 | 1,397,626 | -6.70(-2.39%) |
Aug 02, 2019 | 282.00 | 283.71 | 277.89 | 280.06 | 943,640 | -2.29(-0.81%) |