Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 284.41 | 286.72 | 280.50 | 285.05 | 658,982 | +0.01(+0.00%) |
Oct 30, 2019 | 287.46 | 287.73 | 283.48 | 285.04 | 586,916 | -1.60(-0.56%) |
Oct 29, 2019 | 280.13 | 287.22 | 278.38 | 286.64 | 846,445 | +6.27(+2.24%) |
Oct 28, 2019 | 279.29 | 283.14 | 279.29 | 280.37 | 468,478 | +1.24(+0.44%) |
Oct 25, 2019 | 278.63 | 280.23 | 276.64 | 279.13 | 534,313 | +1.43(+0.52%) |
Oct 24, 2019 | 281.63 | 282.44 | 276.59 | 277.70 | 670,699 | -3.49(-1.24%) |
Oct 23, 2019 | 279.40 | 284.05 | 278.34 | 281.19 | 666,046 | +0.10(+0.03%) |
Oct 22, 2019 | 277.48 | 284.29 | 276.99 | 281.09 | 820,718 | +2.87(+1.03%) |
Oct 21, 2019 | 280.27 | 281.00 | 277.78 | 278.22 | 882,027 | -2.05(-0.73%) |
Oct 18, 2019 | 279.19 | 280.98 | 274.03 | 280.27 | 1,945,183 | +3.64(+1.32%) |
Oct 17, 2019 | 267.61 | 276.83 | 267.36 | 276.62 | 1,578,777 | +9.81(+3.68%) |
Oct 16, 2019 | 266.94 | 268.49 | 265.55 | 266.81 | 997,769 | -1.23(-0.46%) |
Oct 15, 2019 | 261.06 | 268.79 | 260.92 | 268.04 | 1,404,272 | +12.25(+4.79%) |
Oct 14, 2019 | 257.27 | 257.82 | 255.18 | 255.79 | 875,422 | -2.19(-0.85%) |
Oct 11, 2019 | 255.57 | 261.14 | 254.93 | 257.98 | 1,300,125 | +4.95(+1.96%) |
Oct 10, 2019 | 249.41 | 254.04 | 246.80 | 253.03 | 1,279,142 | +7.12(+2.90%) |
Oct 09, 2019 | 247.20 | 249.07 | 245.56 | 245.91 | 763,209 | +0.61(+0.25%) |
Oct 08, 2019 | 245.09 | 246.03 | 242.73 | 245.30 | 996,528 | -2.01(-0.81%) |
Oct 07, 2019 | 248.03 | 249.10 | 246.54 | 247.30 | 905,406 | -0.79(-0.32%) |
Oct 04, 2019 | 246.04 | 248.67 | 245.14 | 248.10 | 768,908 | +2.42(+0.99%) |
Oct 03, 2019 | 247.30 | 248.50 | 243.66 | 245.68 | 973,404 | -1.87(-0.76%) |
Oct 02, 2019 | 245.72 | 251.03 | 244.89 | 247.55 | 1,049,748 | +1.08(+0.44%) |
Oct 01, 2019 | 247.99 | 248.73 | 240.90 | 246.47 | 1,361,712 | -1.25(-0.50%) |
Sep 30, 2019 | 246.10 | 249.98 | 244.25 | 247.72 | 1,440,475 | -1.86(-0.75%) |
Sep 27, 2019 | 256.31 | 258.67 | 248.64 | 249.58 | 1,127,147 | -5.60(-2.19%) |
Sep 26, 2019 | 259.22 | 259.76 | 249.86 | 255.18 | 2,407,119 | -3.65(-1.41%) |
Sep 25, 2019 | 265.50 | 268.23 | 256.40 | 258.83 | 1,719,666 | -7.04(-2.65%) |
Sep 24, 2019 | 268.67 | 270.00 | 264.50 | 265.87 | 726,732 | -2.25(-0.84%) |
Sep 23, 2019 | 266.54 | 269.77 | 265.00 | 268.12 | 779,252 | +0.02(+0.01%) |
Sep 20, 2019 | 270.34 | 273.04 | 267.60 | 268.10 | 1,031,557 | -1.09(-0.41%) |
Sep 19, 2019 | 264.73 | 270.48 | 264.19 | 269.19 | 902,939 | +5.10(+1.93%) |
Sep 18, 2019 | 264.12 | 266.87 | 262.67 | 264.09 | 668,650 | -0.63(-0.24%) |
Sep 17, 2019 | 269.06 | 269.56 | 263.33 | 264.71 | 892,337 | -4.35(-1.62%) |
Sep 16, 2019 | 262.94 | 271.11 | 262.94 | 269.06 | 750,825 | +3.47(+1.31%) |
Sep 13, 2019 | 261.45 | 270.48 | 261.45 | 265.59 | 975,294 | +6.10(+2.35%) |
Sep 12, 2019 | 268.26 | 269.68 | 258.91 | 259.49 | 1,472,153 | -8.15(-3.05%) |
Sep 11, 2019 | 267.05 | 269.10 | 263.11 | 267.64 | 1,102,744 | -0.04(-0.01%) |
Sep 10, 2019 | 267.31 | 271.54 | 266.58 | 267.68 | 1,126,438 | +1.12(+0.42%) |
Sep 09, 2019 | 264.38 | 268.94 | 263.25 | 266.56 | 844,344 | +2.11(+0.80%) |
Sep 06, 2019 | 265.35 | 268.49 | 264.00 | 264.45 | 618,996 | -1.16(-0.44%) |
Sep 05, 2019 | 268.65 | 269.52 | 262.40 | 265.61 | 888,856 | +0.51(+0.19%) |
Sep 04, 2019 | 273.38 | 274.59 | 263.69 | 265.10 | 1,042,750 | -5.98(-2.20%) |
Sep 03, 2019 | 273.13 | 273.47 | 268.46 | 271.08 | 740,573 | -2.75(-1.01%) |
Aug 30, 2019 | 271.69 | 275.28 | 270.59 | 273.83 | 654,574 | +3.60(+1.33%) |
Aug 29, 2019 | 269.65 | 271.66 | 267.46 | 270.24 | 1,131,259 | +3.30(+1.24%) |
Aug 28, 2019 | 262.86 | 270.71 | 261.76 | 266.94 | 888,790 | +3.89(+1.48%) |
Aug 27, 2019 | 279.55 | 280.89 | 262.94 | 263.05 | 1,722,215 | -16.18(-5.79%) |
Aug 26, 2019 | 279.43 | 280.98 | 277.93 | 279.23 | 557,587 | +1.77(+0.64%) |
Aug 23, 2019 | 278.94 | 283.74 | 275.99 | 277.46 | 876,524 | -1.80(-0.64%) |
Aug 22, 2019 | 288.30 | 289.36 | 279.04 | 279.26 | 1,145,559 | -8.88(-3.08%) |
Aug 21, 2019 | 285.70 | 288.79 | 285.39 | 288.13 | 395,568 | +3.46(+1.22%) |
Aug 20, 2019 | 287.83 | 287.83 | 283.41 | 284.67 | 769,192 | -4.01(-1.39%) |
Aug 19, 2019 | 289.83 | 291.24 | 287.88 | 288.68 | 818,222 | +1.52(+0.53%) |
Aug 16, 2019 | 285.54 | 287.87 | 284.52 | 287.17 | 630,166 | +5.74(+2.04%) |
Aug 15, 2019 | 287.78 | 288.17 | 281.04 | 281.42 | 1,117,153 | -5.07(-1.77%) |
Aug 14, 2019 | 290.69 | 292.25 | 285.57 | 286.49 | 2,171,557 | -8.29(-2.81%) |
Aug 13, 2019 | 284.49 | 295.36 | 284.49 | 294.77 | 1,140,630 | +9.83(+3.45%) |
Aug 12, 2019 | 290.07 | 290.07 | 284.46 | 284.94 | 1,167,841 | -2.98(-1.03%) |
Aug 09, 2019 | 286.10 | 289.84 | 284.45 | 287.92 | 776,305 | +2.45(+0.86%) |
Aug 08, 2019 | 284.83 | 286.79 | 281.40 | 285.47 | 598,766 | +1.31(+0.46%) |
Aug 07, 2019 | 278.60 | 285.03 | 275.15 | 284.16 | 967,500 | +1.59(+0.56%) |
Aug 06, 2019 | 278.61 | 283.04 | 276.61 | 282.57 | 1,087,849 | +5.39(+1.94%) |
Aug 05, 2019 | 281.68 | 281.68 | 273.16 | 277.19 | 1,580,834 | -7.01(-2.47%) |
Aug 02, 2019 | 287.18 | 290.49 | 283.39 | 284.20 | 1,751,186 | -4.12(-1.43%) |