Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 284.39 | 290.42 | 283.79 | 288.22 | 1,603,714 | +3.83(+1.35%) |
Sep 27, 2019 | 285.33 | 287.13 | 282.23 | 284.39 | 1,155,997 | +0.54(+0.19%) |
Sep 26, 2019 | 280.89 | 285.09 | 278.69 | 283.85 | 1,715,378 | +4.47(+1.60%) |
Sep 25, 2019 | 283.15 | 284.33 | 278.11 | 279.38 | 1,976,452 | -2.80(-0.99%) |
Sep 24, 2019 | 289.44 | 290.61 | 281.40 | 282.18 | 1,599,798 | -5.24(-1.82%) |
Sep 23, 2019 | 289.49 | 292.52 | 287.09 | 287.41 | 1,143,158 | -5.82(-1.98%) |
Sep 20, 2019 | 294.18 | 295.95 | 292.47 | 293.23 | 1,807,110 | +1.07(+0.37%) |
Sep 19, 2019 | 290.88 | 293.65 | 290.82 | 292.16 | 1,021,492 | +0.29(+0.10%) |
Sep 18, 2019 | 289.64 | 292.04 | 287.98 | 291.87 | 1,237,174 | +2.23(+0.77%) |
Sep 17, 2019 | 291.68 | 292.82 | 288.34 | 289.65 | 1,533,948 | -2.59(-0.89%) |
Sep 16, 2019 | 292.32 | 293.83 | 290.60 | 292.24 | 1,074,167 | -2.11(-0.72%) |
Sep 13, 2019 | 290.83 | 294.73 | 290.50 | 294.35 | 1,095,051 | +2.65(+0.91%) |
Sep 12, 2019 | 292.72 | 294.44 | 291.13 | 291.70 | 1,120,676 | +0.03(+0.01%) |
Sep 11, 2019 | 286.31 | 291.82 | 283.07 | 291.67 | 1,308,209 | +5.38(+1.88%) |
Sep 10, 2019 | 286.79 | 287.91 | 281.87 | 286.29 | 2,455,658 | -2.49(-0.86%) |
Sep 09, 2019 | 292.92 | 293.39 | 287.85 | 288.78 | 1,585,991 | -3.00(-1.03%) |
Sep 06, 2019 | 292.57 | 293.62 | 290.25 | 291.78 | 2,363,526 | +1.02(+0.35%) |
Sep 05, 2019 | 285.20 | 291.44 | 283.29 | 290.76 | 1,486,952 | +8.03(+2.84%) |
Sep 04, 2019 | 281.91 | 286.04 | 280.33 | 282.73 | 1,302,756 | +2.34(+0.84%) |
Sep 03, 2019 | 281.27 | 283.07 | 278.13 | 280.38 | 1,607,885 | -3.49(-1.23%) |
Aug 30, 2019 | 285.42 | 286.96 | 281.46 | 283.88 | 2,190,203 | +1.28(+0.45%) |
Aug 29, 2019 | 276.09 | 283.55 | 275.73 | 282.60 | 1,879,324 | +9.60(+3.52%) |
Aug 28, 2019 | 269.00 | 274.94 | 267.99 | 273.00 | 1,331,384 | +3.10(+1.15%) |
Aug 27, 2019 | 269.86 | 271.03 | 268.57 | 269.90 | 1,013,856 | +1.99(+0.74%) |
Aug 26, 2019 | 267.52 | 269.34 | 265.91 | 267.91 | 1,063,774 | +1.54(+0.58%) |
Aug 23, 2019 | 275.01 | 277.11 | 264.49 | 266.37 | 1,778,130 | -8.71(-3.17%) |
Aug 22, 2019 | 276.33 | 277.80 | 273.11 | 275.08 | 855,165 | -0.10(-0.04%) |
Aug 21, 2019 | 275.18 | 276.61 | 273.93 | 275.18 | 757,962 | +2.06(+0.75%) |
Aug 20, 2019 | 274.92 | 276.31 | 272.94 | 273.12 | 1,042,572 | -3.29(-1.19%) |
Aug 19, 2019 | 275.51 | 277.09 | 272.96 | 276.42 | 1,101,296 | +3.33(+1.22%) |
Aug 16, 2019 | 273.52 | 274.27 | 271.21 | 273.09 | 1,046,613 | +2.81(+1.04%) |
Aug 15, 2019 | 271.61 | 272.93 | 267.76 | 270.28 | 1,621,739 | +3.79(+1.42%) |
Aug 14, 2019 | 269.62 | 272.25 | 266.38 | 266.49 | 1,877,065 | -5.63(-2.07%) |
Aug 13, 2019 | 269.05 | 274.98 | 267.27 | 272.12 | 1,930,878 | +3.13(+1.17%) |
Aug 12, 2019 | 271.68 | 273.22 | 267.97 | 268.98 | 1,154,309 | -4.32(-1.58%) |
Aug 09, 2019 | 275.69 | 277.84 | 272.59 | 273.30 | 932,244 | -4.08(-1.47%) |
Aug 08, 2019 | 274.36 | 277.88 | 273.97 | 277.39 | 1,363,330 | +5.65(+2.08%) |
Aug 07, 2019 | 269.34 | 273.29 | 266.17 | 271.74 | 1,683,004 | -1.16(-0.42%) |
Aug 06, 2019 | 268.39 | 274.24 | 267.01 | 272.90 | 2,313,193 | +7.42(+2.79%) |
Aug 05, 2019 | 265.65 | 268.74 | 263.53 | 265.48 | 2,598,164 | -6.29(-2.31%) |
Aug 02, 2019 | 274.75 | 274.75 | 267.99 | 271.77 | 2,119,721 | -2.96(-1.08%) |
Aug 01, 2019 | 276.35 | 281.09 | 272.71 | 274.73 | 1,569,442 | +0.13(+0.05%) |
Jul 31, 2019 | 280.85 | 281.32 | 272.52 | 274.60 | 1,925,064 | -6.16(-2.19%) |
Jul 30, 2019 | 282.78 | 283.36 | 280.29 | 280.76 | 1,361,887 | -4.95(-1.73%) |
Jul 29, 2019 | 285.30 | 285.98 | 282.58 | 285.71 | 1,071,908 | +1.69(+0.60%) |
Jul 26, 2019 | 288.91 | 288.91 | 283.32 | 284.02 | 1,288,295 | -3.34(-1.16%) |
Jul 25, 2019 | 286.09 | 288.60 | 284.93 | 287.37 | 1,227,947 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.43 | 285.16 | 2,566,742 | -5.20(-1.79%) |
Jul 23, 2019 | 289.17 | 291.12 | 287.76 | 290.36 | 1,036,631 | +1.87(+0.65%) |
Jul 22, 2019 | 287.77 | 291.26 | 286.77 | 288.49 | 1,118,460 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.32 | 286.47 | 286.60 | 1,610,975 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.64 | 283.82 | 290.47 | 1,560,283 | +6.66(+2.35%) |
Jul 17, 2019 | 283.40 | 285.19 | 281.38 | 283.81 | 1,690,242 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,741 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,230 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.26 | 285.10 | 287.71 | 1,658,907 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.27 | 814,042 | -0.96(-0.33%) |
Jul 10, 2019 | 295.23 | 295.85 | 292.89 | 293.23 | 852,643 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.29 | 292.48 | 293.61 | 896,450 | -0.90(-0.31%) |
Jul 08, 2019 | 295.98 | 296.25 | 291.59 | 294.50 | 1,236,943 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.43 | 295.39 | 297.31 | 1,058,545 | -4.73(-1.57%) |
Jul 03, 2019 | 299.40 | 302.06 | 298.16 | 302.04 | 892,806 | +4.27(+1.43%) |
Jul 02, 2019 | 295.86 | 297.85 | 292.24 | 297.77 | 957,020 | +1.68(+0.57%) |