Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 259.08 | 261.07 | 252.02 | 253.29 | 771,895 | -4.78(-1.85%) |
Oct 30, 2019 | 258.03 | 259.81 | 250.96 | 258.07 | 772,641 | -1.27(-0.49%) |
Oct 29, 2019 | 264.99 | 266.38 | 254.90 | 259.33 | 1,191,274 | -0.86(-0.33%) |
Oct 28, 2019 | 260.75 | 262.08 | 258.88 | 260.19 | 723,114 | +0.70(+0.27%) |
Oct 25, 2019 | 255.75 | 263.13 | 254.84 | 259.50 | 626,001 | +3.32(+1.29%) |
Oct 24, 2019 | 256.82 | 257.46 | 255.53 | 256.18 | 612,056 | +0.81(+0.32%) |
Oct 23, 2019 | 259.77 | 260.96 | 253.54 | 255.37 | 599,454 | -3.53(-1.36%) |
Oct 22, 2019 | 259.37 | 263.43 | 258.47 | 258.90 | 445,684 | -0.87(-0.33%) |
Oct 21, 2019 | 258.30 | 262.38 | 258.11 | 259.77 | 439,418 | +2.74(+1.06%) |
Oct 18, 2019 | 257.20 | 257.81 | 254.52 | 257.03 | 504,917 | -1.20(-0.46%) |
Oct 17, 2019 | 259.18 | 261.91 | 258.19 | 258.23 | 328,359 | +0.36(+0.14%) |
Oct 16, 2019 | 257.56 | 259.00 | 256.34 | 257.87 | 468,125 | +0.79(+0.31%) |
Oct 15, 2019 | 260.13 | 261.22 | 256.10 | 257.08 | 493,319 | +0.11(+0.04%) |
Oct 14, 2019 | 256.76 | 258.43 | 256.43 | 256.98 | 412,749 | +0.28(+0.11%) |
Oct 11, 2019 | 260.37 | 261.41 | 256.21 | 256.69 | 507,915 | -2.36(-0.91%) |
Oct 10, 2019 | 257.36 | 260.99 | 256.32 | 259.05 | 392,989 | +1.71(+0.66%) |
Oct 09, 2019 | 256.58 | 258.88 | 255.35 | 257.34 | 464,513 | +3.05(+1.20%) |
Oct 08, 2019 | 251.86 | 258.45 | 250.44 | 254.30 | 635,638 | +0.81(+0.32%) |
Oct 07, 2019 | 252.99 | 255.41 | 250.71 | 253.48 | 757,653 | +0.17(+0.07%) |
Oct 04, 2019 | 252.50 | 255.31 | 250.79 | 253.31 | 661,572 | +2.07(+0.82%) |
Oct 03, 2019 | 251.94 | 252.92 | 248.08 | 251.24 | 638,296 | -1.19(-0.47%) |
Oct 02, 2019 | 257.49 | 257.55 | 250.56 | 252.43 | 920,489 | -6.79(-2.62%) |
Oct 01, 2019 | 265.38 | 266.83 | 258.98 | 259.22 | 644,377 | -5.86(-2.21%) |
Sep 30, 2019 | 262.33 | 266.91 | 262.33 | 265.08 | 412,737 | +3.27(+1.25%) |
Sep 27, 2019 | 265.08 | 265.65 | 259.54 | 261.81 | 358,601 | -2.78(-1.05%) |
Sep 26, 2019 | 261.52 | 265.74 | 260.13 | 264.59 | 418,804 | +2.88(+1.10%) |
Sep 25, 2019 | 258.63 | 261.95 | 257.26 | 261.70 | 418,089 | +2.35(+0.91%) |
Sep 24, 2019 | 258.45 | 261.47 | 258.45 | 259.35 | 366,196 | +1.29(+0.50%) |
Sep 23, 2019 | 257.56 | 261.10 | 257.16 | 258.07 | 364,588 | +0.43(+0.17%) |
Sep 20, 2019 | 260.46 | 260.81 | 254.96 | 257.64 | 828,775 | -2.20(-0.85%) |
Sep 19, 2019 | 259.90 | 262.56 | 258.12 | 259.85 | 414,930 | +0.44(+0.17%) |
Sep 18, 2019 | 257.70 | 259.51 | 255.03 | 259.41 | 559,358 | +0.94(+0.36%) |
Sep 17, 2019 | 254.51 | 260.40 | 253.00 | 258.47 | 531,396 | +3.95(+1.55%) |
Sep 16, 2019 | 254.48 | 254.65 | 251.66 | 254.53 | 380,918 | -0.82(-0.32%) |
Sep 13, 2019 | 253.47 | 255.65 | 252.06 | 255.35 | 338,955 | +2.68(+1.06%) |
Sep 12, 2019 | 251.02 | 255.95 | 250.68 | 252.67 | 496,724 | +2.72(+1.09%) |
Sep 11, 2019 | 248.15 | 249.95 | 245.91 | 249.95 | 437,743 | +1.59(+0.64%) |
Sep 10, 2019 | 243.83 | 248.77 | 239.14 | 248.37 | 505,962 | +3.60(+1.47%) |
Sep 09, 2019 | 248.95 | 249.07 | 244.15 | 244.77 | 551,130 | -4.77(-1.91%) |
Sep 06, 2019 | 246.74 | 250.94 | 246.50 | 249.54 | 272,363 | +2.23(+0.90%) |
Sep 05, 2019 | 253.83 | 254.40 | 246.23 | 247.30 | 639,269 | -4.82(-1.91%) |
Sep 04, 2019 | 254.38 | 255.69 | 251.91 | 252.12 | 596,564 | -0.33(-0.13%) |
Sep 03, 2019 | 244.55 | 252.90 | 241.57 | 252.45 | 949,901 | +7.03(+2.86%) |
Aug 30, 2019 | 246.04 | 246.15 | 243.53 | 245.42 | 459,729 | +1.03(+0.42%) |
Aug 29, 2019 | 245.18 | 247.41 | 243.67 | 244.39 | 627,607 | +1.05(+0.43%) |
Aug 28, 2019 | 241.85 | 245.54 | 239.87 | 243.34 | 553,251 | +1.89(+0.78%) |
Aug 27, 2019 | 244.00 | 245.33 | 241.16 | 241.45 | 455,853 | -0.53(-0.22%) |
Aug 26, 2019 | 244.14 | 244.73 | 239.95 | 241.98 | 379,439 | -1.52(-0.62%) |
Aug 23, 2019 | 245.68 | 249.32 | 242.52 | 243.50 | 568,089 | -2.68(-1.09%) |
Aug 22, 2019 | 244.15 | 246.90 | 242.80 | 246.18 | 313,146 | +1.79(+0.73%) |
Aug 21, 2019 | 246.07 | 247.50 | 242.64 | 244.38 | 741,831 | +0.52(+0.21%) |
Aug 20, 2019 | 246.48 | 247.34 | 243.40 | 243.86 | 849,373 | -2.58(-1.05%) |
Aug 19, 2019 | 247.04 | 248.55 | 245.11 | 246.44 | 472,591 | +0.52(+0.21%) |
Aug 16, 2019 | 242.84 | 246.72 | 242.84 | 245.92 | 442,802 | +4.59(+1.90%) |
Aug 15, 2019 | 240.75 | 242.94 | 239.06 | 241.32 | 439,471 | +1.20(+0.50%) |
Aug 14, 2019 | 240.39 | 242.66 | 238.67 | 240.13 | 503,415 | -2.50(-1.03%) |
Aug 13, 2019 | 239.86 | 244.03 | 238.49 | 242.63 | 437,779 | +2.79(+1.16%) |
Aug 12, 2019 | 239.97 | 241.96 | 238.44 | 239.84 | 301,154 | -0.84(-0.35%) |
Aug 09, 2019 | 241.96 | 244.06 | 239.23 | 240.68 | 329,226 | -1.52(-0.63%) |
Aug 08, 2019 | 238.25 | 242.47 | 237.96 | 242.19 | 596,093 | +5.69(+2.41%) |
Aug 07, 2019 | 237.28 | 238.22 | 234.28 | 236.50 | 752,118 | -2.02(-0.85%) |
Aug 06, 2019 | 237.26 | 238.68 | 233.86 | 238.52 | 818,111 | +1.15(+0.48%) |
Aug 05, 2019 | 234.90 | 239.97 | 234.11 | 237.37 | 781,401 | -0.07(-0.03%) |
Aug 02, 2019 | 234.30 | 241.17 | 232.48 | 237.44 | 749,749 | +1.51(+0.64%) |