Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 270.21 | 274.79 | 270.21 | 271.93 | 463,199 | -0.55(-0.20%) |
Sep 27, 2019 | 276.38 | 276.38 | 270.57 | 272.48 | 266,900 | -2.58(-0.94%) |
Sep 26, 2019 | 274.63 | 277.24 | 272.02 | 275.06 | 282,762 | +0.26(+0.09%) |
Sep 25, 2019 | 272.50 | 275.70 | 270.42 | 274.80 | 324,628 | +2.67(+0.98%) |
Sep 24, 2019 | 277.76 | 279.44 | 271.34 | 272.13 | 670,503 | -3.66(-1.33%) |
Sep 23, 2019 | 272.40 | 277.06 | 271.21 | 275.79 | 478,370 | +1.62(+0.59%) |
Sep 20, 2019 | 272.42 | 276.54 | 272.23 | 274.17 | 536,800 | +0.38(+0.14%) |
Sep 19, 2019 | 273.63 | 276.37 | 273.23 | 273.79 | 239,564 | +1.06(+0.39%) |
Sep 18, 2019 | 271.58 | 275.35 | 269.01 | 272.73 | 364,305 | +0.87(+0.32%) |
Sep 17, 2019 | 266.27 | 272.47 | 266.27 | 271.86 | 379,730 | +6.22(+2.34%) |
Sep 16, 2019 | 262.91 | 267.35 | 261.86 | 265.64 | 308,919 | +0.17(+0.06%) |
Sep 13, 2019 | 270.59 | 271.69 | 264.94 | 265.47 | 465,000 | -5.58(-2.06%) |
Sep 12, 2019 | 272.60 | 274.47 | 270.87 | 271.05 | 382,760 | +0.06(+0.02%) |
Sep 11, 2019 | 270.04 | 274.55 | 268.42 | 270.99 | 439,036 | +3.36(+1.26%) |
Sep 10, 2019 | 265.04 | 267.76 | 257.01 | 267.63 | 531,582 | +0.43(+0.16%) |
Sep 09, 2019 | 289.05 | 289.05 | 266.30 | 267.20 | 648,586 | -21.27(-7.37%) |
Sep 06, 2019 | 289.95 | 290.98 | 288.21 | 288.47 | 273,100 | -1.46(-0.50%) |
Sep 05, 2019 | 291.21 | 291.64 | 287.76 | 289.93 | 353,656 | +1.03(+0.36%) |
Sep 04, 2019 | 288.21 | 289.24 | 284.73 | 288.90 | 408,932 | +2.82(+0.99%) |
Sep 03, 2019 | 288.89 | 290.42 | 283.53 | 286.08 | 326,475 | -3.66(-1.26%) |
Aug 30, 2019 | 291.05 | 291.05 | 287.22 | 289.74 | 303,200 | +0.45(+0.16%) |
Aug 29, 2019 | 288.10 | 290.85 | 286.34 | 289.29 | 331,979 | +3.73(+1.31%) |
Aug 28, 2019 | 282.62 | 287.08 | 281.01 | 285.56 | 456,366 | +0.79(+0.28%) |
Aug 27, 2019 | 279.04 | 285.14 | 277.07 | 284.77 | 612,872 | +7.64(+2.76%) |
Aug 26, 2019 | 273.84 | 277.28 | 272.50 | 277.13 | 529,391 | +6.69(+2.47%) |
Aug 23, 2019 | 279.25 | 281.93 | 269.23 | 270.44 | 428,200 | -9.44(-3.37%) |
Aug 22, 2019 | 282.26 | 282.26 | 276.09 | 279.88 | 190,566 | -1.08(-0.38%) |
Aug 21, 2019 | 282.88 | 284.15 | 280.13 | 280.96 | 180,831 | -0.45(-0.16%) |
Aug 20, 2019 | 279.92 | 283.41 | 277.31 | 281.41 | 337,619 | +1.88(+0.67%) |
Aug 19, 2019 | 278.77 | 280.22 | 276.26 | 279.53 | 247,184 | +4.12(+1.50%) |
Aug 16, 2019 | 276.29 | 279.24 | 274.23 | 275.41 | 403,400 | +2.34(+0.86%) |
Aug 15, 2019 | 272.36 | 276.56 | 270.51 | 273.07 | 321,862 | +3.26(+1.21%) |
Aug 14, 2019 | 276.97 | 278.38 | 269.76 | 269.81 | 426,437 | -11.10(-3.95%) |
Aug 13, 2019 | 274.29 | 281.13 | 274.08 | 280.91 | 381,930 | +5.13(+1.86%) |
Aug 12, 2019 | 278.12 | 279.48 | 274.11 | 275.78 | 296,183 | -3.08(-1.10%) |
Aug 09, 2019 | 274.44 | 280.55 | 274.13 | 278.86 | 430,100 | +3.29(+1.19%) |
Aug 08, 2019 | 269.89 | 276.03 | 269.89 | 275.57 | 384,193 | +7.70(+2.87%) |
Aug 07, 2019 | 267.34 | 269.75 | 262.91 | 267.87 | 390,813 | -2.51(-0.93%) |
Aug 06, 2019 | 262.21 | 270.90 | 262.20 | 270.38 | 625,028 | +10.31(+3.96%) |
Aug 05, 2019 | 264.13 | 266.21 | 256.27 | 260.07 | 624,366 | -8.64(-3.22%) |
Aug 02, 2019 | 268.89 | 272.51 | 266.08 | 268.71 | 452,700 | +0.41(+0.15%) |
Aug 01, 2019 | 268.51 | 281.28 | 259.73 | 268.30 | 1,091,143 | -13.75(-4.88%) |
Jul 31, 2019 | 286.49 | 286.88 | 278.68 | 282.05 | 448,780 | -4.00(-1.40%) |
Jul 30, 2019 | 283.44 | 286.41 | 283.19 | 286.05 | 285,308 | +1.14(+0.40%) |
Jul 29, 2019 | 284.33 | 285.07 | 281.04 | 284.91 | 335,878 | +0.97(+0.34%) |
Jul 26, 2019 | 285.22 | 285.65 | 282.68 | 283.94 | 238,900 | +0.38(+0.13%) |
Jul 25, 2019 | 284.21 | 285.15 | 282.20 | 283.56 | 285,303 | -1.84(-0.64%) |
Jul 24, 2019 | 288.64 | 289.47 | 283.65 | 285.40 | 388,658 | -1.42(-0.50%) |
Jul 23, 2019 | 288.06 | 288.70 | 284.94 | 286.82 | 208,515 | -0.25(-0.09%) |
Jul 22, 2019 | 285.88 | 289.83 | 285.52 | 287.07 | 274,822 | +2.38(+0.84%) |
Jul 19, 2019 | 291.16 | 292.17 | 284.27 | 284.69 | 384,300 | -5.16(-1.78%) |
Jul 18, 2019 | 283.36 | 290.39 | 283.36 | 289.85 | 360,690 | +5.12(+1.80%) |
Jul 17, 2019 | 283.76 | 286.79 | 283.76 | 284.73 | 237,209 | +1.07(+0.38%) |
Jul 16, 2019 | 284.08 | 285.40 | 282.59 | 283.66 | 248,903 | -0.42(-0.15%) |
Jul 15, 2019 | 284.47 | 284.47 | 282.18 | 284.08 | 286,768 | -0.16(-0.06%) |
Jul 12, 2019 | 283.51 | 285.33 | 282.87 | 284.24 | 324,300 | -1.22(-0.43%) |
Jul 11, 2019 | 283.07 | 285.86 | 280.56 | 285.46 | 304,185 | +2.93(+1.04%) |
Jul 10, 2019 | 280.51 | 284.37 | 280.30 | 282.53 | 518,328 | +2.98(+1.07%) |
Jul 09, 2019 | 275.41 | 280.18 | 274.54 | 279.55 | 489,123 | +2.80(+1.01%) |
Jul 08, 2019 | 277.58 | 277.68 | 274.82 | 276.75 | 298,295 | -1.74(-0.62%) |
Jul 05, 2019 | 276.57 | 278.74 | 273.39 | 278.49 | 256,400 | -0.38(-0.14%) |
Jul 03, 2019 | 278.44 | 279.91 | 276.72 | 278.87 | 280,600 | +1.86(+0.67%) |
Jul 02, 2019 | 279.91 | 280.70 | 275.46 | 277.01 | 417,841 | -2.27(-0.81%) |