Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 263.52 | 265.40 | 263.52 | 264.93 | 2,369,390 | +1.99(+0.76%) |
Sep 27, 2019 | 266.24 | 266.24 | 261.52 | 262.95 | 1,673,522 | -2.12(-0.80%) |
Sep 26, 2019 | 266.15 | 266.50 | 263.55 | 265.07 | 2,056,711 | -0.49(-0.18%) |
Sep 25, 2019 | 265.07 | 266.38 | 263.79 | 265.56 | 2,009,379 | +0.81(+0.31%) |
Sep 24, 2019 | 266.03 | 269.08 | 263.36 | 264.75 | 2,713,167 | +0.31(+0.12%) |
Sep 23, 2019 | 263.32 | 264.95 | 262.76 | 264.44 | 2,237,674 | +1.11(+0.42%) |
Sep 20, 2019 | 265.52 | 266.13 | 263.12 | 263.32 | 3,777,142 | -1.35(-0.51%) |
Sep 19, 2019 | 266.20 | 266.45 | 261.81 | 264.68 | 3,321,601 | -4.23(-1.57%) |
Sep 18, 2019 | 267.31 | 269.95 | 265.57 | 268.91 | 1,833,907 | +0.94(+0.35%) |
Sep 17, 2019 | 266.27 | 268.32 | 265.47 | 267.97 | 1,931,349 | +2.50(+0.94%) |
Sep 16, 2019 | 267.20 | 267.94 | 265.14 | 265.47 | 1,640,450 | -2.95(-1.10%) |
Sep 13, 2019 | 266.86 | 270.41 | 266.53 | 268.42 | 2,508,053 | +1.85(+0.69%) |
Sep 12, 2019 | 266.98 | 269.20 | 265.46 | 266.57 | 3,200,027 | -0.73(-0.27%) |
Sep 11, 2019 | 270.63 | 271.95 | 264.66 | 267.31 | 5,167,775 | -5.80(-2.12%) |
Sep 10, 2019 | 273.46 | 274.26 | 270.88 | 273.11 | 2,963,098 | -1.84(-0.67%) |
Sep 09, 2019 | 280.00 | 282.62 | 274.22 | 274.95 | 3,694,174 | -4.38(-1.57%) |
Sep 06, 2019 | 275.13 | 280.13 | 274.30 | 279.32 | 3,282,121 | +6.24(+2.29%) |
Sep 05, 2019 | 274.42 | 275.60 | 272.81 | 273.08 | 2,028,911 | +0.78(+0.29%) |
Sep 04, 2019 | 270.35 | 272.46 | 270.14 | 272.30 | 1,496,018 | +3.74(+1.39%) |
Sep 03, 2019 | 269.04 | 270.35 | 267.10 | 268.56 | 2,004,159 | -2.49(-0.92%) |
Aug 30, 2019 | 274.03 | 274.29 | 269.27 | 271.05 | 1,958,985 | -1.66(-0.61%) |
Aug 29, 2019 | 273.55 | 273.78 | 269.21 | 272.71 | 2,841,711 | +2.51(+0.93%) |
Aug 28, 2019 | 269.52 | 275.21 | 268.30 | 270.20 | 5,626,707 | +1.94(+0.72%) |
Aug 27, 2019 | 257.82 | 269.24 | 257.22 | 268.27 | 5,639,247 | +12.77(+5.00%) |
Aug 26, 2019 | 253.01 | 255.56 | 252.95 | 255.50 | 1,554,663 | +4.08(+1.62%) |
Aug 23, 2019 | 255.26 | 257.03 | 250.21 | 251.41 | 2,163,312 | -5.42(-2.11%) |
Aug 22, 2019 | 254.16 | 257.82 | 254.04 | 256.83 | 2,556,490 | +3.89(+1.54%) |
Aug 21, 2019 | 252.70 | 253.73 | 252.04 | 252.94 | 1,833,553 | +2.49(+0.99%) |
Aug 20, 2019 | 253.50 | 253.57 | 250.35 | 250.46 | 1,515,795 | -2.42(-0.96%) |
Aug 19, 2019 | 253.61 | 254.50 | 251.91 | 252.88 | 1,431,914 | +1.39(+0.55%) |
Aug 16, 2019 | 251.49 | 253.30 | 250.89 | 251.49 | 1,393,527 | +2.37(+0.95%) |
Aug 15, 2019 | 248.22 | 250.46 | 246.60 | 249.13 | 1,799,525 | +3.09(+1.26%) |
Aug 14, 2019 | 251.40 | 252.65 | 245.90 | 246.03 | 2,311,588 | -7.44(-2.94%) |
Aug 13, 2019 | 248.81 | 255.22 | 247.74 | 253.48 | 1,899,926 | +4.46(+1.79%) |
Aug 12, 2019 | 251.43 | 252.30 | 247.09 | 249.02 | 1,785,906 | -2.33(-0.93%) |
Aug 09, 2019 | 251.94 | 252.75 | 249.49 | 251.35 | 1,399,630 | -0.79(-0.31%) |
Aug 08, 2019 | 250.52 | 252.17 | 248.65 | 252.14 | 2,230,611 | +2.66(+1.07%) |
Aug 07, 2019 | 246.06 | 252.19 | 241.85 | 249.48 | 3,310,309 | +2.38(+0.96%) |
Aug 06, 2019 | 244.49 | 247.94 | 242.27 | 247.10 | 2,597,273 | +3.86(+1.59%) |
Aug 05, 2019 | 247.81 | 248.24 | 241.04 | 243.24 | 3,628,176 | -6.79(-2.72%) |
Aug 02, 2019 | 251.68 | 252.27 | 248.19 | 250.03 | 2,146,092 | -1.90(-0.75%) |
Aug 01, 2019 | 253.01 | 257.76 | 251.69 | 251.93 | 2,871,314 | -0.97(-0.38%) |
Jul 31, 2019 | 256.01 | 256.65 | 250.15 | 252.90 | 2,056,315 | -3.55(-1.38%) |
Jul 30, 2019 | 257.16 | 257.43 | 256.08 | 256.45 | 1,065,861 | -0.58(-0.22%) |
Jul 29, 2019 | 257.83 | 258.10 | 256.49 | 257.03 | 1,370,334 | -1.14(-0.44%) |
Jul 26, 2019 | 256.72 | 258.53 | 256.10 | 258.17 | 1,577,826 | +1.44(+0.56%) |
Jul 25, 2019 | 258.01 | 258.69 | 256.30 | 256.72 | 1,743,890 | -0.94(-0.37%) |
Jul 24, 2019 | 256.75 | 258.05 | 256.00 | 257.67 | 1,370,272 | +0.67(+0.26%) |
Jul 23, 2019 | 258.61 | 258.82 | 256.01 | 257.00 | 1,218,301 | -0.06(-0.02%) |
Jul 22, 2019 | 258.03 | 259.04 | 256.28 | 257.06 | 1,592,867 | -1.23(-0.48%) |
Jul 19, 2019 | 259.73 | 260.86 | 258.15 | 258.29 | 1,752,099 | -1.28(-0.50%) |
Jul 18, 2019 | 258.93 | 259.71 | 256.17 | 259.58 | 1,848,843 | +1.24(+0.48%) |
Jul 17, 2019 | 257.87 | 259.52 | 257.11 | 258.34 | 1,870,873 | +0.83(+0.32%) |
Jul 16, 2019 | 257.82 | 258.17 | 256.71 | 257.50 | 1,503,185 | +0.06(+0.02%) |
Jul 15, 2019 | 256.85 | 257.55 | 255.90 | 257.44 | 1,708,856 | +1.05(+0.41%) |
Jul 12, 2019 | 253.70 | 256.91 | 253.25 | 256.39 | 2,230,340 | +2.66(+1.05%) |
Jul 11, 2019 | 249.87 | 253.94 | 249.39 | 253.73 | 2,163,757 | +4.70(+1.89%) |
Jul 10, 2019 | 247.78 | 249.14 | 247.13 | 249.03 | 1,369,368 | +1.33(+0.54%) |
Jul 09, 2019 | 247.15 | 248.45 | 246.35 | 247.71 | 1,526,350 | +0.52(+0.21%) |
Jul 08, 2019 | 246.20 | 247.45 | 245.30 | 247.18 | 1,344,909 | +1.05(+0.43%) |
Jul 05, 2019 | 246.08 | 246.46 | 244.31 | 246.13 | 1,178,601 | -0.82(-0.33%) |
Jul 03, 2019 | 243.27 | 246.96 | 243.27 | 246.94 | 1,075,062 | +3.37(+1.38%) |
Jul 02, 2019 | 242.15 | 243.67 | 240.09 | 243.58 | 1,309,349 | +1.83(+0.76%) |