Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 252.20 | 254.80 | 249.51 | 253.85 | 1,215,258 | +3.59(+1.43%) |
Sep 27, 2019 | 258.92 | 259.49 | 245.27 | 250.26 | 2,286,900 | -7.73(-3.00%) |
Sep 26, 2019 | 259.39 | 259.65 | 255.24 | 257.99 | 951,620 | -1.39(-0.54%) |
Sep 25, 2019 | 257.50 | 259.64 | 248.67 | 259.38 | 2,566,392 | +1.88(+0.73%) |
Sep 24, 2019 | 267.00 | 268.33 | 256.10 | 257.50 | 1,520,659 | -9.50(-3.56%) |
Sep 23, 2019 | 272.47 | 273.63 | 266.96 | 267.00 | 1,235,456 | -4.17(-1.54%) |
Sep 20, 2019 | 269.47 | 271.39 | 266.59 | 271.17 | 2,140,600 | +2.43(+0.90%) |
Sep 19, 2019 | 265.45 | 269.18 | 262.50 | 268.74 | 1,493,417 | +2.89(+1.09%) |
Sep 18, 2019 | 266.69 | 266.90 | 259.77 | 265.85 | 1,456,205 | +1.80(+0.68%) |
Sep 17, 2019 | 263.36 | 268.00 | 260.74 | 264.05 | 1,273,141 | +2.90(+1.11%) |
Sep 16, 2019 | 251.00 | 261.24 | 250.00 | 261.15 | 1,181,340 | +9.19(+3.65%) |
Sep 13, 2019 | 255.38 | 256.38 | 251.00 | 251.96 | 1,520,500 | -4.85(-1.89%) |
Sep 12, 2019 | 256.60 | 259.66 | 255.52 | 256.81 | 1,813,954 | +3.14(+1.24%) |
Sep 11, 2019 | 252.63 | 259.06 | 251.02 | 253.67 | 1,487,101 | +0.49(+0.19%) |
Sep 10, 2019 | 250.47 | 255.66 | 246.50 | 253.18 | 2,525,784 | -1.50(-0.59%) |
Sep 09, 2019 | 264.00 | 265.84 | 250.00 | 254.68 | 2,922,137 | -8.82(-3.35%) |
Sep 06, 2019 | 269.90 | 270.56 | 262.47 | 263.50 | 1,400,800 | -6.12(-2.27%) |
Sep 05, 2019 | 270.32 | 273.16 | 260.60 | 269.62 | 2,145,925 | +1.10(+0.41%) |
Sep 04, 2019 | 265.72 | 270.14 | 265.25 | 268.52 | 1,201,118 | +5.14(+1.95%) |
Sep 03, 2019 | 264.09 | 265.56 | 261.00 | 263.38 | 1,426,123 | +1.54(+0.59%) |
Aug 30, 2019 | 265.91 | 266.58 | 256.65 | 261.84 | 1,500,300 | -2.95(-1.11%) |
Aug 29, 2019 | 263.86 | 265.94 | 260.60 | 264.79 | 1,090,311 | +4.47(+1.72%) |
Aug 28, 2019 | 261.77 | 263.31 | 258.22 | 260.32 | 1,659,345 | -5.89(-2.21%) |
Aug 27, 2019 | 269.02 | 269.60 | 261.94 | 266.21 | 1,489,888 | -0.36(-0.14%) |
Aug 26, 2019 | 265.00 | 266.87 | 262.31 | 266.57 | 849,645 | +3.50(+1.33%) |
Aug 23, 2019 | 266.37 | 274.56 | 261.81 | 263.07 | 2,614,800 | -1.57(-0.59%) |
Aug 22, 2019 | 266.50 | 267.95 | 262.28 | 264.64 | 1,272,284 | -1.14(-0.43%) |
Aug 21, 2019 | 262.00 | 267.84 | 260.24 | 265.78 | 1,903,078 | +10.50(+4.11%) |
Aug 20, 2019 | 255.50 | 257.61 | 252.58 | 255.28 | 1,351,578 | -0.23(-0.09%) |
Aug 19, 2019 | 260.00 | 261.58 | 254.63 | 255.51 | 1,812,511 | -1.40(-0.54%) |
Aug 16, 2019 | 255.91 | 259.90 | 254.87 | 256.91 | 1,506,600 | +4.62(+1.83%) |
Aug 15, 2019 | 252.00 | 254.91 | 250.19 | 252.29 | 1,778,763 | -0.02(-0.01%) |
Aug 14, 2019 | 258.34 | 259.87 | 251.69 | 252.31 | 1,776,170 | -9.88(-3.77%) |
Aug 13, 2019 | 258.00 | 263.57 | 257.35 | 262.19 | 1,612,509 | +3.62(+1.40%) |
Aug 12, 2019 | 261.30 | 263.12 | 257.75 | 258.57 | 701,463 | -5.25(-1.99%) |
Aug 09, 2019 | 267.25 | 268.00 | 262.74 | 263.82 | 899,400 | -3.29(-1.23%) |
Aug 08, 2019 | 262.01 | 267.73 | 261.38 | 267.11 | 1,644,533 | +6.42(+2.46%) |
Aug 07, 2019 | 259.66 | 264.95 | 257.00 | 260.69 | 1,291,494 | -1.02(-0.39%) |
Aug 06, 2019 | 261.66 | 265.00 | 257.35 | 261.71 | 1,722,520 | +4.90(+1.91%) |
Aug 05, 2019 | 255.01 | 262.54 | 251.90 | 256.81 | 3,588,554 | -9.05(-3.40%) |
Aug 02, 2019 | 272.95 | 273.11 | 261.88 | 265.86 | 2,437,800 | -8.14(-2.97%) |
Aug 01, 2019 | 277.38 | 281.72 | 271.12 | 274.00 | 2,758,964 | -3.39(-1.22%) |
Jul 31, 2019 | 281.71 | 282.50 | 272.61 | 277.39 | 2,097,515 | -3.61(-1.28%) |
Jul 30, 2019 | 284.28 | 286.39 | 280.97 | 281.00 | 1,556,917 | -4.84(-1.69%) |
Jul 29, 2019 | 289.34 | 290.00 | 275.59 | 285.84 | 3,271,716 | -3.49(-1.21%) |
Jul 26, 2019 | 288.37 | 290.19 | 285.75 | 289.33 | 1,711,600 | +3.60(+1.26%) |
Jul 25, 2019 | 288.50 | 290.75 | 279.69 | 285.73 | 4,530,874 | -11.48(-3.86%) |
Jul 24, 2019 | 291.72 | 297.61 | 290.50 | 297.21 | 2,763,001 | +6.20(+2.13%) |
Jul 23, 2019 | 293.81 | 295.02 | 287.64 | 291.01 | 1,606,595 | -2.80(-0.95%) |
Jul 22, 2019 | 293.40 | 294.97 | 289.62 | 293.81 | 1,963,472 | +4.07(+1.40%) |
Jul 19, 2019 | 298.05 | 299.20 | 288.45 | 289.74 | 1,395,900 | -4.94(-1.68%) |
Jul 18, 2019 | 296.32 | 298.49 | 294.03 | 294.68 | 1,100,243 | -1.88(-0.63%) |
Jul 17, 2019 | 295.50 | 300.16 | 294.50 | 296.56 | 865,745 | +1.06(+0.36%) |
Jul 16, 2019 | 300.00 | 301.30 | 294.20 | 295.50 | 1,161,742 | -5.60(-1.86%) |
Jul 15, 2019 | 302.00 | 302.41 | 297.88 | 301.10 | 729,968 | -0.03(-0.01%) |
Jul 12, 2019 | 302.30 | 303.17 | 296.11 | 301.13 | 963,800 | -1.18(-0.39%) |
Jul 11, 2019 | 300.41 | 302.62 | 299.46 | 302.31 | 886,695 | +3.56(+1.19%) |
Jul 10, 2019 | 299.61 | 302.99 | 298.31 | 298.75 | 1,209,358 | +0.73(+0.24%) |
Jul 09, 2019 | 291.41 | 299.12 | 290.63 | 298.02 | 1,655,818 | +5.02(+1.71%) |
Jul 08, 2019 | 293.65 | 293.78 | 289.65 | 293.00 | 1,268,694 | -1.53(-0.52%) |
Jul 05, 2019 | 291.00 | 294.62 | 288.55 | 294.53 | 1,005,100 | +1.38(+0.47%) |
Jul 03, 2019 | 289.90 | 294.23 | 289.90 | 293.15 | 1,116,100 | +4.84(+1.68%) |
Jul 02, 2019 | 283.31 | 289.32 | 283.14 | 288.31 | 1,946,362 | +4.80(+1.69%) |