Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 254.63 | 258.57 | 253.87 | 257.29 | 1,189,668 | +2.66(+1.05%) |
Sep 27, 2019 | 262.49 | 262.49 | 250.82 | 254.63 | 1,054,404 | -6.32(-2.42%) |
Sep 26, 2019 | 258.39 | 261.82 | 257.75 | 260.94 | 1,226,064 | +3.18(+1.23%) |
Sep 25, 2019 | 255.73 | 258.41 | 251.88 | 257.76 | 1,022,171 | +1.53(+0.60%) |
Sep 24, 2019 | 261.95 | 262.83 | 255.42 | 256.23 | 1,279,818 | -4.01(-1.54%) |
Sep 23, 2019 | 259.66 | 262.17 | 259.48 | 260.25 | 857,852 | -0.17(-0.07%) |
Sep 20, 2019 | 261.20 | 264.03 | 258.76 | 260.42 | 1,713,652 | -0.81(-0.31%) |
Sep 19, 2019 | 260.02 | 263.56 | 259.88 | 261.24 | 937,727 | +1.69(+0.65%) |
Sep 18, 2019 | 260.63 | 260.63 | 255.24 | 259.54 | 881,752 | -0.26(-0.10%) |
Sep 17, 2019 | 257.18 | 259.96 | 256.88 | 259.80 | 973,420 | +2.63(+1.02%) |
Sep 16, 2019 | 254.26 | 258.54 | 253.17 | 257.17 | 830,004 | +0.58(+0.23%) |
Sep 13, 2019 | 258.61 | 261.23 | 256.09 | 256.59 | 1,065,671 | -2.93(-1.13%) |
Sep 12, 2019 | 259.76 | 262.38 | 258.63 | 259.52 | 1,374,206 | +2.05(+0.80%) |
Sep 11, 2019 | 258.99 | 261.04 | 256.40 | 257.47 | 1,350,588 | -1.38(-0.53%) |
Sep 10, 2019 | 264.89 | 265.58 | 255.29 | 258.86 | 2,165,798 | -8.07(-3.02%) |
Sep 09, 2019 | 279.38 | 279.38 | 264.68 | 266.92 | 2,213,548 | -11.51(-4.13%) |
Sep 06, 2019 | 283.85 | 283.91 | 277.88 | 278.44 | 1,342,580 | -4.36(-1.54%) |
Sep 05, 2019 | 279.94 | 283.40 | 277.82 | 282.80 | 1,129,249 | +5.81(+2.10%) |
Sep 04, 2019 | 276.33 | 277.08 | 272.46 | 277.00 | 977,427 | +2.04(+0.74%) |
Sep 03, 2019 | 276.03 | 279.60 | 272.96 | 274.95 | 1,446,500 | -4.02(-1.44%) |
Aug 30, 2019 | 277.90 | 279.59 | 274.73 | 278.98 | 1,116,318 | +1.37(+0.49%) |
Aug 29, 2019 | 275.50 | 279.21 | 274.13 | 277.61 | 1,250,261 | +4.84(+1.77%) |
Aug 28, 2019 | 271.94 | 273.77 | 264.89 | 272.77 | 1,531,963 | -1.23(-0.45%) |
Aug 27, 2019 | 273.89 | 275.72 | 272.21 | 274.00 | 1,837,835 | +0.43(+0.16%) |
Aug 26, 2019 | 270.89 | 273.70 | 266.64 | 273.57 | 2,071,901 | +3.90(+1.45%) |
Aug 23, 2019 | 280.92 | 286.15 | 268.95 | 269.67 | 3,495,628 | +2.93(+1.10%) |
Aug 22, 2019 | 267.99 | 268.95 | 262.76 | 266.74 | 1,612,327 | -0.51(-0.19%) |
Aug 21, 2019 | 266.41 | 268.79 | 265.61 | 267.25 | 956,507 | +3.29(+1.25%) |
Aug 20, 2019 | 264.33 | 265.68 | 262.40 | 263.96 | 1,097,958 | -1.34(-0.51%) |
Aug 19, 2019 | 266.03 | 266.98 | 262.81 | 265.31 | 1,263,088 | +3.16(+1.21%) |
Aug 16, 2019 | 262.44 | 265.51 | 260.40 | 262.14 | 1,098,333 | +2.44(+0.94%) |
Aug 15, 2019 | 260.83 | 261.88 | 257.23 | 259.71 | 1,288,323 | +0.53(+0.21%) |
Aug 14, 2019 | 265.97 | 267.34 | 258.62 | 259.17 | 1,280,922 | -10.89(-4.03%) |
Aug 13, 2019 | 263.52 | 270.44 | 263.02 | 270.07 | 1,299,158 | +6.29(+2.38%) |
Aug 12, 2019 | 265.79 | 267.23 | 262.66 | 263.78 | 1,000,256 | -3.79(-1.42%) |
Aug 09, 2019 | 267.10 | 269.75 | 265.58 | 267.57 | 1,322,114 | -0.13(-0.05%) |
Aug 08, 2019 | 262.05 | 267.82 | 261.82 | 267.70 | 1,144,222 | +7.87(+3.03%) |
Aug 07, 2019 | 257.22 | 260.72 | 255.22 | 259.83 | 1,262,868 | -1.47(-0.56%) |
Aug 06, 2019 | 258.06 | 261.83 | 256.25 | 261.30 | 1,242,280 | +6.35(+2.49%) |
Aug 05, 2019 | 260.23 | 260.96 | 253.42 | 254.96 | 1,834,119 | -10.75(-4.05%) |
Aug 02, 2019 | 269.00 | 269.58 | 264.30 | 265.70 | 1,544,758 | -3.21(-1.19%) |
Aug 01, 2019 | 269.55 | 274.29 | 268.06 | 268.92 | 1,315,389 | +0.63(+0.23%) |
Jul 31, 2019 | 269.70 | 272.19 | 266.20 | 268.29 | 1,186,168 | -2.24(-0.83%) |
Jul 30, 2019 | 270.39 | 272.67 | 269.31 | 270.52 | 792,893 | -1.67(-0.61%) |
Jul 29, 2019 | 275.04 | 275.61 | 270.43 | 272.20 | 1,310,035 | -2.34(-0.85%) |
Jul 26, 2019 | 272.98 | 275.70 | 272.29 | 274.54 | 815,119 | +2.10(+0.77%) |
Jul 25, 2019 | 270.87 | 273.24 | 270.08 | 272.44 | 897,493 | +0.23(+0.09%) |
Jul 24, 2019 | 272.02 | 273.44 | 270.61 | 272.21 | 1,461,700 | -0.52(-0.19%) |
Jul 23, 2019 | 273.12 | 273.87 | 269.23 | 272.73 | 1,287,733 | +0.73(+0.27%) |
Jul 22, 2019 | 271.29 | 273.30 | 270.09 | 272.00 | 747,855 | +1.77(+0.66%) |
Jul 19, 2019 | 275.29 | 275.29 | 269.57 | 270.23 | 1,652,772 | -3.44(-1.26%) |
Jul 18, 2019 | 270.87 | 273.82 | 269.95 | 273.68 | 1,265,191 | +2.18(+0.80%) |
Jul 17, 2019 | 271.76 | 273.18 | 271.00 | 271.50 | 823,857 | -0.24(-0.09%) |
Jul 16, 2019 | 272.34 | 273.74 | 271.52 | 271.74 | 1,194,832 | -1.62(-0.59%) |
Jul 15, 2019 | 272.82 | 273.56 | 270.89 | 273.36 | 1,024,104 | +0.87(+0.32%) |
Jul 12, 2019 | 269.35 | 272.67 | 269.18 | 272.49 | 1,240,044 | +3.32(+1.23%) |
Jul 11, 2019 | 266.97 | 269.73 | 265.25 | 269.17 | 1,930,149 | +3.30(+1.24%) |
Jul 10, 2019 | 264.18 | 266.94 | 263.83 | 265.87 | 1,170,263 | +4.00(+1.53%) |
Jul 09, 2019 | 261.14 | 262.06 | 260.11 | 261.87 | 1,173,818 | +0.02(+0.01%) |
Jul 08, 2019 | 260.24 | 262.03 | 258.63 | 261.85 | 894,441 | +0.57(+0.22%) |
Jul 05, 2019 | 259.80 | 261.56 | 256.13 | 261.28 | 926,911 | +0.36(+0.14%) |
Jul 03, 2019 | 258.74 | 261.51 | 256.68 | 260.93 | 802,039 | +3.71(+1.44%) |
Jul 02, 2019 | 256.09 | 257.25 | 253.71 | 257.22 | 745,677 | +2.06(+0.81%) |