Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 277.75 | 279.00 | 275.14 | 276.25 | 4,077,026 | -1.29(-0.46%) |
Sep 27, 2019 | 284.63 | 284.98 | 274.12 | 277.54 | 3,168,300 | -6.27(-2.21%) |
Sep 26, 2019 | 278.46 | 285.90 | 277.01 | 283.81 | 4,325,834 | +6.38(+2.30%) |
Sep 25, 2019 | 271.90 | 277.71 | 267.73 | 277.43 | 3,452,550 | +4.96(+1.82%) |
Sep 24, 2019 | 279.58 | 280.70 | 271.08 | 272.47 | 3,351,369 | -6.79(-2.43%) |
Sep 23, 2019 | 275.93 | 279.58 | 275.41 | 279.26 | 2,064,532 | +1.35(+0.49%) |
Sep 20, 2019 | 281.60 | 283.20 | 274.95 | 277.91 | 4,160,700 | -3.35(-1.19%) |
Sep 19, 2019 | 280.17 | 284.36 | 279.83 | 281.26 | 3,170,952 | +1.54(+0.55%) |
Sep 18, 2019 | 275.35 | 280.29 | 270.02 | 279.72 | 7,478,935 | -4.97(-1.75%) |
Sep 17, 2019 | 284.04 | 285.30 | 280.36 | 284.69 | 4,529,450 | +1.76(+0.62%) |
Sep 16, 2019 | 276.62 | 283.05 | 275.30 | 282.93 | 2,772,414 | +4.58(+1.65%) |
Sep 13, 2019 | 278.22 | 280.28 | 276.32 | 278.35 | 2,948,500 | +0.33(+0.12%) |
Sep 12, 2019 | 281.00 | 282.28 | 277.94 | 278.02 | 2,954,865 | +0.24(+0.09%) |
Sep 11, 2019 | 277.66 | 280.31 | 274.00 | 277.78 | 2,592,982 | +1.64(+0.59%) |
Sep 10, 2019 | 277.58 | 277.58 | 272.34 | 276.14 | 4,098,199 | -3.16(-1.13%) |
Sep 09, 2019 | 286.52 | 286.93 | 276.60 | 279.30 | 3,134,540 | -5.64(-1.98%) |
Sep 06, 2019 | 288.20 | 289.59 | 283.96 | 284.94 | 2,273,000 | -2.81(-0.98%) |
Sep 05, 2019 | 287.83 | 288.01 | 281.52 | 287.75 | 2,836,100 | +3.15(+1.11%) |
Sep 04, 2019 | 286.04 | 286.24 | 282.46 | 284.60 | 1,516,086 | +2.15(+0.76%) |
Sep 03, 2019 | 284.25 | 287.46 | 281.40 | 282.45 | 1,837,726 | -2.06(-0.72%) |
Aug 30, 2019 | 287.41 | 288.50 | 280.12 | 284.51 | 2,373,200 | -2.12(-0.74%) |
Aug 29, 2019 | 285.71 | 287.70 | 283.61 | 286.63 | 2,172,375 | +4.50(+1.60%) |
Aug 28, 2019 | 286.55 | 287.99 | 280.42 | 282.13 | 2,776,470 | -7.32(-2.53%) |
Aug 27, 2019 | 290.66 | 291.85 | 286.53 | 289.45 | 1,792,964 | +0.71(+0.25%) |
Aug 26, 2019 | 284.86 | 288.89 | 283.51 | 288.74 | 1,792,932 | +6.30(+2.23%) |
Aug 23, 2019 | 289.23 | 293.57 | 280.97 | 282.44 | 2,852,500 | -5.25(-1.82%) |
Aug 22, 2019 | 292.57 | 292.90 | 285.12 | 287.69 | 1,745,071 | -3.84(-1.32%) |
Aug 21, 2019 | 288.54 | 292.92 | 286.51 | 291.53 | 1,520,268 | +5.82(+2.04%) |
Aug 20, 2019 | 287.97 | 288.66 | 285.40 | 285.71 | 1,491,054 | -2.26(-0.78%) |
Aug 19, 2019 | 291.32 | 291.77 | 287.17 | 287.97 | 1,955,203 | +0.52(+0.18%) |
Aug 16, 2019 | 285.58 | 290.15 | 283.32 | 287.45 | 1,981,000 | +4.74(+1.68%) |
Aug 15, 2019 | 285.64 | 286.49 | 280.86 | 282.71 | 2,338,578 | -0.95(-0.33%) |
Aug 14, 2019 | 287.60 | 289.65 | 281.42 | 283.66 | 2,585,686 | -9.51(-3.24%) |
Aug 13, 2019 | 288.23 | 295.50 | 286.39 | 293.17 | 2,346,586 | +4.52(+1.57%) |
Aug 12, 2019 | 293.14 | 294.42 | 287.41 | 288.65 | 1,580,499 | -6.18(-2.10%) |
Aug 09, 2019 | 296.14 | 298.27 | 292.15 | 294.83 | 1,451,100 | -2.95(-0.99%) |
Aug 08, 2019 | 292.75 | 297.87 | 290.20 | 297.78 | 2,505,820 | +8.76(+3.03%) |
Aug 07, 2019 | 282.24 | 290.26 | 282.00 | 289.02 | 2,195,964 | +2.81(+0.98%) |
Aug 06, 2019 | 283.63 | 286.99 | 282.50 | 286.21 | 2,551,773 | +5.85(+2.09%) |
Aug 05, 2019 | 285.04 | 286.87 | 276.78 | 280.36 | 4,290,994 | -13.35(-4.55%) |
Aug 02, 2019 | 295.57 | 297.35 | 289.42 | 293.71 | 3,400,800 | -4.73(-1.58%) |
Aug 01, 2019 | 299.15 | 304.99 | 296.77 | 298.44 | 3,210,082 | -0.42(-0.14%) |
Jul 31, 2019 | 303.61 | 304.95 | 295.11 | 298.86 | 3,066,854 | -4.78(-1.57%) |
Jul 30, 2019 | 305.07 | 307.09 | 302.55 | 303.64 | 2,157,788 | -3.58(-1.17%) |
Jul 29, 2019 | 311.94 | 311.94 | 301.48 | 307.22 | 2,778,406 | -4.05(-1.30%) |
Jul 26, 2019 | 309.97 | 312.50 | 309.26 | 311.27 | 1,507,900 | +2.54(+0.82%) |
Jul 25, 2019 | 308.66 | 309.66 | 306.10 | 308.73 | 1,378,070 | -1.54(-0.50%) |
Jul 24, 2019 | 305.81 | 310.73 | 305.81 | 310.27 | 1,458,844 | +2.39(+0.78%) |
Jul 23, 2019 | 309.91 | 309.98 | 305.22 | 307.88 | 1,826,815 | -0.67(-0.22%) |
Jul 22, 2019 | 308.39 | 309.92 | 307.14 | 308.55 | 1,336,556 | +1.68(+0.55%) |
Jul 19, 2019 | 311.56 | 313.11 | 305.26 | 306.87 | 2,100,200 | -3.21(-1.04%) |
Jul 18, 2019 | 307.21 | 310.92 | 306.85 | 310.08 | 1,597,672 | +0.69(+0.22%) |
Jul 17, 2019 | 307.13 | 310.96 | 306.75 | 309.39 | 2,298,329 | +3.69(+1.21%) |
Jul 16, 2019 | 308.00 | 308.46 | 305.07 | 305.70 | 1,838,700 | -3.06(-0.99%) |
Jul 15, 2019 | 310.00 | 310.45 | 307.72 | 308.76 | 1,161,681 | -0.66(-0.21%) |
Jul 12, 2019 | 308.01 | 309.70 | 304.96 | 309.42 | 1,624,800 | +1.82(+0.59%) |
Jul 11, 2019 | 307.39 | 310.17 | 305.90 | 307.60 | 1,951,519 | +0.62(+0.20%) |
Jul 10, 2019 | 305.10 | 309.32 | 305.10 | 306.98 | 1,954,010 | +2.78(+0.91%) |
Jul 09, 2019 | 300.56 | 305.13 | 300.22 | 304.20 | 1,643,540 | +1.28(+0.42%) |
Jul 08, 2019 | 302.76 | 303.11 | 300.13 | 302.92 | 1,909,180 | -1.06(-0.35%) |
Jul 05, 2019 | 304.01 | 305.24 | 298.93 | 303.98 | 2,872,700 | -1.72(-0.56%) |
Jul 03, 2019 | 302.00 | 305.86 | 301.29 | 305.70 | 1,585,200 | +4.31(+1.43%) |
Jul 02, 2019 | 301.19 | 301.58 | 299.36 | 301.39 | 1,816,885 | +0.41(+0.14%) |