Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 245.45 | 251.67 | 245.45 | 247.80 | 69,449 | +3.26(+1.33%) |
Oct 30, 2019 | 246.14 | 250.76 | 243.71 | 244.54 | 40,869 | -1.29(-0.52%) |
Oct 29, 2019 | 248.26 | 250.23 | 242.19 | 245.83 | 49,316 | -1.37(-0.55%) |
Oct 28, 2019 | 246.82 | 247.61 | 245.08 | 247.20 | 39,587 | -2.43(-0.97%) |
Oct 25, 2019 | 252.73 | 252.73 | 248.18 | 249.62 | 56,219 | -1.37(-0.54%) |
Oct 24, 2019 | 251.75 | 254.48 | 250.61 | 250.99 | 60,069 | -3.34(-1.31%) |
Oct 23, 2019 | 257.36 | 258.34 | 254.10 | 254.32 | 35,653 | -2.05(-0.80%) |
Oct 22, 2019 | 250.53 | 256.83 | 250.23 | 256.37 | 49,660 | +6.60(+2.64%) |
Oct 21, 2019 | 254.48 | 254.63 | 249.62 | 249.78 | 99,199 | -8.57(-3.32%) |
Oct 18, 2019 | 259.94 | 261.15 | 256.45 | 258.34 | 54,940 | -0.45(-0.18%) |
Oct 17, 2019 | 256.90 | 260.16 | 254.45 | 258.80 | 104,616 | -0.91(-0.35%) |
Oct 16, 2019 | 258.27 | 261.91 | 258.27 | 259.71 | 45,575 | +1.59(+0.62%) |
Oct 15, 2019 | 263.20 | 265.17 | 255.61 | 258.12 | 98,183 | -8.11(-3.05%) |
Oct 14, 2019 | 269.42 | 269.42 | 265.55 | 266.23 | 60,083 | -0.99(-0.37%) |
Oct 11, 2019 | 266.15 | 267.44 | 258.71 | 267.22 | 163,529 | -7.28(-2.65%) |
Oct 10, 2019 | 280.11 | 280.11 | 270.86 | 274.50 | 97,074 | -5.61(-2.00%) |
Oct 09, 2019 | 282.46 | 283.52 | 277.38 | 280.11 | 86,104 | -8.04(-2.79%) |
Oct 08, 2019 | 280.56 | 288.75 | 280.03 | 288.14 | 258,069 | +13.57(+4.94%) |
Oct 07, 2019 | 273.06 | 276.08 | 269.26 | 274.57 | 241,843 | +3.56(+1.31%) |
Oct 04, 2019 | 282.69 | 283.25 | 270.17 | 271.01 | 131,416 | -13.12(-4.62%) |
Oct 03, 2019 | 291.03 | 299.52 | 283.97 | 284.13 | 136,067 | -5.00(-1.73%) |
Oct 02, 2019 | 279.88 | 292.59 | 279.37 | 289.13 | 191,692 | +14.25(+5.19%) |
Oct 01, 2019 | 260.77 | 275.10 | 260.32 | 274.88 | 174,732 | +12.44(+4.74%) |
Sep 30, 2019 | 261.45 | 263.83 | 259.73 | 262.44 | 45,651 | -0.45(-0.17%) |
Sep 27, 2019 | 257.13 | 267.14 | 255.99 | 262.89 | 63,077 | +2.20(+0.84%) |
Sep 26, 2019 | 260.47 | 262.88 | 258.42 | 260.69 | 49,407 | +0.15(+0.06%) |
Sep 25, 2019 | 264.87 | 267.97 | 259.11 | 260.54 | 44,081 | -4.32(-1.63%) |
Sep 24, 2019 | 258.04 | 267.90 | 255.46 | 264.87 | 127,535 | +5.09(+1.96%) |
Sep 23, 2019 | 263.39 | 264.67 | 258.12 | 259.78 | 60,159 | -1.51(-0.58%) |
Sep 20, 2019 | 254.43 | 262.34 | 254.13 | 261.28 | 80,214 | +4.89(+1.91%) |
Sep 19, 2019 | 255.41 | 257.07 | 251.19 | 256.39 | 47,135 | +0.98(+0.38%) |
Sep 18, 2019 | 257.22 | 261.26 | 254.36 | 255.41 | 48,005 | -0.83(-0.32%) |
Sep 17, 2019 | 259.78 | 260.10 | 256.01 | 256.24 | 47,801 | -2.33(-0.90%) |
Sep 16, 2019 | 263.09 | 263.39 | 258.35 | 258.57 | 52,308 | +0.38(+0.15%) |
Sep 13, 2019 | 257.14 | 259.51 | 255.11 | 258.20 | 77,492 | -0.75(-0.29%) |
Sep 12, 2019 | 265.50 | 265.50 | 257.14 | 258.95 | 120,774 | -5.50(-2.08%) |
Sep 11, 2019 | 266.25 | 270.32 | 264.45 | 264.45 | 49,709 | -2.86(-1.07%) |
Sep 10, 2019 | 263.54 | 273.11 | 263.00 | 267.31 | 71,785 | +4.14(+1.57%) |
Sep 09, 2019 | 263.32 | 266.78 | 261.96 | 263.17 | 46,309 | -3.01(-1.13%) |
Sep 06, 2019 | 265.65 | 267.53 | 263.09 | 266.18 | 61,635 | -0.23(-0.08%) |
Sep 05, 2019 | 270.02 | 270.24 | 260.83 | 266.40 | 123,378 | -11.22(-4.04%) |
Sep 04, 2019 | 281.54 | 282.14 | 277.02 | 277.62 | 75,316 | -9.26(-3.23%) |
Sep 03, 2019 | 287.56 | 291.78 | 285.68 | 286.88 | 94,270 | +4.52(+1.60%) |
Aug 30, 2019 | 280.18 | 285.44 | 278.60 | 282.37 | 71,834 | -1.43(-0.50%) |
Aug 29, 2019 | 288.17 | 289.37 | 281.24 | 283.80 | 135,642 | -10.84(-3.68%) |
Aug 28, 2019 | 304.28 | 306.06 | 294.11 | 294.64 | 76,282 | -6.10(-2.03%) |
Aug 27, 2019 | 293.13 | 303.68 | 290.97 | 300.74 | 89,872 | +4.44(+1.50%) |
Aug 26, 2019 | 298.48 | 304.35 | 296.15 | 296.30 | 77,924 | -9.11(-2.98%) |
Aug 23, 2019 | 290.12 | 309.93 | 284.40 | 305.41 | 185,755 | +19.50(+6.82%) |
Aug 22, 2019 | 286.21 | 292.60 | 283.12 | 285.91 | 51,978 | -3.31(-1.15%) |
Aug 21, 2019 | 287.94 | 291.03 | 287.64 | 289.22 | 40,585 | -4.97(-1.69%) |
Aug 20, 2019 | 288.39 | 294.42 | 286.96 | 294.19 | 94,139 | +8.58(+3.01%) |
Aug 19, 2019 | 283.35 | 287.86 | 282.37 | 285.61 | 102,843 | -8.43(-2.87%) |
Aug 16, 2019 | 302.25 | 302.25 | 292.00 | 294.04 | 81,688 | -14.01(-4.55%) |
Aug 15, 2019 | 311.66 | 314.29 | 304.73 | 308.04 | 83,138 | -6.85(-2.18%) |
Aug 14, 2019 | 303.83 | 315.50 | 299.99 | 314.90 | 174,687 | +25.68(+8.88%) |
Aug 13, 2019 | 300.59 | 302.10 | 285.08 | 289.22 | 149,787 | -8.96(-3.01%) |
Aug 12, 2019 | 291.93 | 300.74 | 290.12 | 298.18 | 136,007 | +13.48(+4.73%) |
Aug 09, 2019 | 285.45 | 291.40 | 281.54 | 284.70 | 114,106 | +3.09(+1.10%) |
Aug 08, 2019 | 291.48 | 294.34 | 281.24 | 281.61 | 134,590 | -15.74(-5.29%) |
Aug 07, 2019 | 310.75 | 316.78 | 294.19 | 297.35 | 189,723 | +1.73(+0.59%) |
Aug 06, 2019 | 303.00 | 308.83 | 294.79 | 295.62 | 69,162 | -13.93(-4.50%) |
Aug 05, 2019 | 297.43 | 317.76 | 297.12 | 309.55 | 176,032 | +26.73(+9.45%) |
Aug 02, 2019 | 281.61 | 291.63 | 279.05 | 282.82 | 141,650 | +3.09(+1.10%) |