Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 248.95 | 249.03 | 246.65 | 247.95 | 3,298,942 | -1.16(-0.46%) |
Oct 30, 2019 | 248.30 | 249.33 | 247.40 | 249.10 | 2,339,809 | +0.80(+0.32%) |
Oct 29, 2019 | 247.94 | 248.97 | 247.79 | 248.30 | 3,147,662 | +0.06(+0.02%) |
Oct 28, 2019 | 248.22 | 248.96 | 247.68 | 248.25 | 1,974,790 | +1.11(+0.45%) |
Oct 25, 2019 | 245.42 | 247.62 | 245.33 | 247.14 | 1,991,400 | +1.48(+0.60%) |
Oct 24, 2019 | 246.61 | 246.70 | 244.81 | 245.66 | 2,014,411 | -0.24(-0.10%) |
Oct 23, 2019 | 245.78 | 246.50 | 245.09 | 245.89 | 1,856,316 | +0.38(+0.16%) |
Oct 22, 2019 | 246.11 | 246.94 | 245.45 | 245.51 | 2,769,663 | -0.36(-0.15%) |
Oct 21, 2019 | 245.73 | 246.01 | 245.12 | 245.87 | 1,509,489 | +0.52(+0.21%) |
Oct 18, 2019 | 247.15 | 252.09 | 245.32 | 245.34 | 2,444,879 | -2.35(-0.95%) |
Oct 17, 2019 | 247.96 | 248.40 | 247.08 | 247.70 | 2,066,876 | +0.28(+0.11%) |
Oct 16, 2019 | 247.16 | 247.86 | 246.80 | 247.42 | 2,640,502 | -0.13(-0.05%) |
Oct 15, 2019 | 246.54 | 248.44 | 246.30 | 247.55 | 3,466,114 | +2.16(+0.88%) |
Oct 14, 2019 | 245.15 | 246.19 | 245.00 | 245.39 | 1,321,340 | -0.28(-0.11%) |
Oct 11, 2019 | 245.31 | 247.48 | 245.17 | 245.66 | 4,569,670 | +2.89(+1.19%) |
Oct 10, 2019 | 241.15 | 243.71 | 241.04 | 242.78 | 2,652,389 | +1.45(+0.60%) |
Oct 09, 2019 | 241.34 | 242.07 | 240.46 | 241.33 | 2,242,474 | +1.70(+0.71%) |
Oct 08, 2019 | 240.61 | 242.04 | 239.42 | 239.63 | 4,300,601 | -2.90(-1.19%) |
Oct 07, 2019 | 242.69 | 244.14 | 242.03 | 242.53 | 2,557,696 | -0.84(-0.35%) |
Oct 04, 2019 | 240.83 | 243.55 | 240.68 | 243.37 | 3,525,249 | +3.34(+1.39%) |
Oct 03, 2019 | 238.47 | 240.05 | 235.79 | 240.03 | 6,204,909 | +1.18(+0.49%) |
Oct 02, 2019 | 241.91 | 241.91 | 237.79 | 238.85 | 7,677,814 | -4.38(-1.80%) |
Oct 01, 2019 | 247.13 | 247.61 | 243.18 | 243.23 | 3,894,882 | -3.37(-1.37%) |
Sep 30, 2019 | 245.98 | 247.19 | 245.98 | 246.60 | 2,326,154 | +1.09(+0.44%) |
Sep 27, 2019 | 246.96 | 247.32 | 244.60 | 245.51 | 3,462,702 | -0.81(-0.33%) |
Sep 26, 2019 | 247.36 | 247.36 | 245.43 | 246.32 | 2,627,022 | -0.64(-0.26%) |
Sep 25, 2019 | 245.88 | 247.47 | 244.99 | 246.96 | 3,726,111 | +1.47(+0.60%) |
Sep 24, 2019 | 247.73 | 247.91 | 244.49 | 245.49 | 4,084,261 | -1.27(-0.52%) |
Sep 23, 2019 | 245.75 | 247.32 | 245.58 | 246.76 | 2,085,285 | +0.10(+0.04%) |
Sep 20, 2019 | 248.62 | 248.96 | 246.51 | 246.66 | 4,454,618 | -1.40(-0.56%) |
Sep 19, 2019 | 249.02 | 249.68 | 247.79 | 248.06 | 3,576,241 | -0.50(-0.20%) |
Sep 18, 2019 | 247.89 | 248.71 | 246.28 | 248.56 | 3,343,898 | +0.38(+0.15%) |
Sep 17, 2019 | 247.30 | 248.20 | 247.10 | 248.18 | 1,928,909 | +0.36(+0.14%) |
Sep 16, 2019 | 248.22 | 248.78 | 247.49 | 247.83 | 4,459,392 | -1.31(-0.52%) |
Sep 13, 2019 | 249.52 | 249.76 | 249.01 | 249.13 | 2,388,170 | +0.26(+0.10%) |
Sep 12, 2019 | 249.15 | 249.90 | 248.09 | 248.88 | 3,580,063 | +0.58(+0.23%) |
Sep 11, 2019 | 246.50 | 248.34 | 246.05 | 248.30 | 2,060,327 | +2.10(+0.85%) |
Sep 10, 2019 | 245.37 | 246.23 | 244.52 | 246.20 | 2,903,686 | +0.54(+0.22%) |
Sep 09, 2019 | 245.71 | 246.22 | 244.96 | 245.66 | 2,453,978 | +0.44(+0.18%) |
Sep 06, 2019 | 245.00 | 245.79 | 244.39 | 245.22 | 2,702,968 | +0.59(+0.24%) |
Sep 05, 2019 | 243.77 | 245.58 | 243.74 | 244.64 | 3,962,121 | +3.43(+1.42%) |
Sep 04, 2019 | 240.89 | 241.23 | 240.15 | 241.21 | 2,156,299 | +2.29(+0.96%) |
Sep 03, 2019 | 239.51 | 239.63 | 237.65 | 238.92 | 3,375,383 | -2.48(-1.03%) |
Aug 30, 2019 | 242.44 | 242.56 | 240.52 | 241.39 | 2,673,425 | +0.21(+0.09%) |
Aug 29, 2019 | 240.31 | 241.50 | 239.45 | 241.18 | 4,094,198 | +3.21(+1.35%) |
Aug 28, 2019 | 234.90 | 238.04 | 234.28 | 237.98 | 3,001,169 | +2.37(+1.00%) |
Aug 27, 2019 | 238.09 | 238.13 | 235.10 | 235.61 | 3,370,037 | -1.19(-0.50%) |
Aug 26, 2019 | 236.71 | 237.09 | 235.04 | 236.80 | 3,442,331 | +2.57(+1.10%) |
Aug 23, 2019 | 238.78 | 240.53 | 233.09 | 234.23 | 6,889,105 | -5.73(-2.39%) |
Aug 22, 2019 | 240.10 | 241.11 | 238.49 | 239.96 | 2,548,832 | +0.48(+0.20%) |
Aug 21, 2019 | 239.29 | 240.05 | 238.98 | 239.47 | 2,365,500 | +2.14(+0.90%) |
Aug 20, 2019 | 238.54 | 239.04 | 237.13 | 237.34 | 2,165,478 | -1.51(-0.63%) |
Aug 19, 2019 | 239.48 | 239.68 | 238.37 | 238.84 | 2,223,064 | +2.25(+0.95%) |
Aug 16, 2019 | 235.23 | 236.93 | 234.76 | 236.60 | 3,007,152 | +2.92(+1.25%) |
Aug 15, 2019 | 233.57 | 234.22 | 231.46 | 233.68 | 4,430,410 | +1.17(+0.50%) |
Aug 14, 2019 | 236.25 | 236.75 | 232.49 | 232.51 | 6,743,039 | -7.37(-3.07%) |
Aug 13, 2019 | 236.15 | 241.22 | 235.75 | 239.88 | 4,751,474 | +3.40(+1.44%) |
Aug 12, 2019 | 238.29 | 238.97 | 235.68 | 236.49 | 3,077,430 | -3.41(-1.42%) |
Aug 09, 2019 | 240.13 | 241.04 | 238.13 | 239.89 | 4,139,238 | -0.87(-0.36%) |
Aug 08, 2019 | 238.33 | 240.76 | 237.52 | 240.76 | 3,984,868 | +3.55(+1.49%) |
Aug 07, 2019 | 234.38 | 237.62 | 231.85 | 237.21 | 5,580,782 | -0.05(-0.02%) |
Aug 06, 2019 | 235.67 | 237.32 | 234.31 | 237.26 | 5,473,404 | +2.91(+1.24%) |
Aug 05, 2019 | 237.90 | 238.04 | 232.56 | 234.35 | 7,216,741 | -7.03(-2.91%) |
Aug 02, 2019 | 241.74 | 242.25 | 239.21 | 241.38 | 6,243,855 | -0.87(-0.36%) |