Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 251.33 | 255.04 | 249.60 | 253.98 | 3,214,762 | +2.26(+0.90%) |
Oct 30, 2019 | 251.51 | 252.35 | 248.49 | 251.71 | 1,992,092 | +1.80(+0.72%) |
Oct 29, 2019 | 253.48 | 254.72 | 249.83 | 249.91 | 1,530,367 | -2.94(-1.16%) |
Oct 28, 2019 | 252.51 | 253.66 | 250.05 | 252.85 | 1,497,540 | +1.50(+0.60%) |
Oct 25, 2019 | 245.66 | 252.69 | 245.63 | 251.35 | 2,406,194 | +6.51(+2.66%) |
Oct 24, 2019 | 245.34 | 245.87 | 241.71 | 244.84 | 1,978,430 | +1.73(+0.71%) |
Oct 23, 2019 | 245.40 | 245.90 | 241.76 | 243.11 | 2,421,032 | -6.19(-2.48%) |
Oct 22, 2019 | 251.15 | 252.25 | 249.11 | 249.30 | 1,549,084 | -1.83(-0.73%) |
Oct 21, 2019 | 250.15 | 253.15 | 248.96 | 251.13 | 1,584,923 | +2.46(+0.99%) |
Oct 18, 2019 | 251.07 | 251.45 | 246.30 | 248.67 | 1,957,886 | -2.34(-0.93%) |
Oct 17, 2019 | 251.63 | 252.99 | 250.05 | 251.01 | 1,570,424 | +0.82(+0.33%) |
Oct 16, 2019 | 250.64 | 251.59 | 248.50 | 250.19 | 2,394,705 | -1.59(-0.63%) |
Oct 15, 2019 | 245.12 | 252.04 | 244.74 | 251.78 | 2,478,738 | +7.51(+3.07%) |
Oct 14, 2019 | 243.20 | 245.13 | 242.73 | 244.27 | 1,541,513 | +0.65(+0.27%) |
Oct 11, 2019 | 242.39 | 246.37 | 242.04 | 243.62 | 2,754,647 | +5.60(+2.35%) |
Oct 10, 2019 | 238.12 | 241.78 | 237.33 | 238.02 | 2,087,901 | +1.13(+0.48%) |
Oct 09, 2019 | 237.35 | 238.42 | 235.91 | 236.89 | 1,921,811 | +2.44(+1.04%) |
Oct 08, 2019 | 237.68 | 238.41 | 233.22 | 234.45 | 2,659,668 | -4.99(-2.08%) |
Oct 07, 2019 | 242.84 | 243.72 | 239.10 | 239.43 | 2,202,670 | -4.64(-1.90%) |
Oct 04, 2019 | 241.52 | 244.31 | 238.67 | 244.07 | 2,988,256 | +6.07(+2.55%) |
Oct 03, 2019 | 234.16 | 238.06 | 231.75 | 238.00 | 2,192,843 | +3.78(+1.61%) |
Oct 02, 2019 | 237.16 | 237.46 | 232.70 | 234.22 | 2,306,270 | -4.15(-1.74%) |
Oct 01, 2019 | 241.33 | 242.53 | 237.09 | 238.37 | 2,258,594 | -1.06(-0.44%) |
Sep 30, 2019 | 239.80 | 239.99 | 236.33 | 239.43 | 2,329,545 | +1.67(+0.70%) |
Sep 27, 2019 | 239.91 | 243.94 | 236.73 | 237.75 | 3,337,171 | -2.40(-1.00%) |
Sep 26, 2019 | 238.72 | 241.67 | 236.49 | 240.15 | 3,188,167 | +0.99(+0.41%) |
Sep 25, 2019 | 235.68 | 240.41 | 234.16 | 239.16 | 6,451,162 | +1.85(+0.78%) |
Sep 24, 2019 | 249.18 | 250.55 | 237.32 | 237.32 | 2,425,389 | -10.25(-4.14%) |
Sep 23, 2019 | 245.97 | 249.04 | 244.64 | 247.57 | 1,796,435 | +1.04(+0.42%) |
Sep 20, 2019 | 249.49 | 250.12 | 244.41 | 246.53 | 4,253,965 | -3.24(-1.30%) |
Sep 19, 2019 | 247.92 | 250.89 | 246.83 | 249.76 | 2,301,059 | +2.49(+1.01%) |
Sep 18, 2019 | 247.91 | 249.87 | 243.95 | 247.27 | 2,021,356 | -0.94(-0.38%) |
Sep 17, 2019 | 247.51 | 248.61 | 243.84 | 248.21 | 2,563,696 | +0.15(+0.06%) |
Sep 16, 2019 | 246.46 | 249.44 | 245.52 | 248.06 | 2,580,504 | -1.43(-0.57%) |
Sep 13, 2019 | 255.79 | 256.08 | 243.96 | 249.49 | 7,279,421 | -8.82(-3.41%) |
Sep 12, 2019 | 259.04 | 259.81 | 254.77 | 258.31 | 3,845,397 | +2.21(+0.86%) |
Sep 11, 2019 | 254.64 | 256.76 | 253.12 | 256.10 | 2,237,649 | +3.07(+1.21%) |
Sep 10, 2019 | 250.37 | 253.04 | 248.20 | 253.03 | 2,426,359 | +1.57(+0.63%) |
Sep 09, 2019 | 253.51 | 255.40 | 249.56 | 251.46 | 2,523,878 | +0.60(+0.24%) |
Sep 06, 2019 | 250.80 | 252.05 | 248.61 | 250.85 | 1,599,690 | +0.77(+0.31%) |
Sep 05, 2019 | 247.80 | 252.38 | 247.80 | 250.09 | 2,436,583 | +6.88(+2.83%) |
Sep 04, 2019 | 239.58 | 244.36 | 239.07 | 243.21 | 2,311,918 | +7.71(+3.27%) |
Sep 03, 2019 | 240.62 | 241.35 | 232.82 | 235.51 | 2,584,532 | -7.38(-3.04%) |
Aug 30, 2019 | 245.22 | 245.69 | 240.53 | 242.89 | 1,945,763 | -0.63(-0.26%) |
Aug 29, 2019 | 241.90 | 245.34 | 241.52 | 243.51 | 1,911,902 | +6.28(+2.65%) |
Aug 28, 2019 | 235.75 | 237.53 | 232.43 | 237.23 | 2,001,718 | +0.42(+0.18%) |
Aug 27, 2019 | 239.89 | 240.81 | 236.25 | 236.81 | 1,663,909 | -1.42(-0.60%) |
Aug 26, 2019 | 238.00 | 238.86 | 236.32 | 238.23 | 1,658,152 | +4.37(+1.87%) |
Aug 23, 2019 | 244.05 | 245.33 | 232.93 | 233.86 | 2,997,833 | -12.78(-5.18%) |
Aug 22, 2019 | 247.83 | 248.71 | 244.53 | 246.63 | 1,430,946 | -0.43(-0.17%) |
Aug 21, 2019 | 244.61 | 247.72 | 244.10 | 247.06 | 2,255,750 | +6.13(+2.54%) |
Aug 20, 2019 | 239.04 | 244.87 | 238.05 | 240.94 | 2,085,369 | +1.37(+0.57%) |
Aug 19, 2019 | 240.19 | 240.68 | 236.85 | 239.57 | 2,035,107 | +4.30(+1.83%) |
Aug 16, 2019 | 233.87 | 236.97 | 233.73 | 235.27 | 2,118,219 | +4.42(+1.91%) |
Aug 15, 2019 | 233.74 | 234.41 | 227.60 | 230.86 | 2,343,858 | -2.51(-1.08%) |
Aug 14, 2019 | 239.58 | 240.75 | 232.35 | 233.37 | 3,154,085 | -10.43(-4.28%) |
Aug 13, 2019 | 236.58 | 245.35 | 233.77 | 243.80 | 2,669,049 | +6.93(+2.92%) |
Aug 12, 2019 | 234.93 | 239.08 | 234.21 | 236.87 | 2,331,060 | -0.08(-0.03%) |
Aug 09, 2019 | 231.66 | 241.09 | 231.66 | 236.95 | 3,576,407 | +4.08(+1.75%) |
Aug 08, 2019 | 232.35 | 234.23 | 225.58 | 232.87 | 3,391,019 | +0.80(+0.34%) |
Aug 07, 2019 | 226.90 | 234.36 | 226.01 | 232.07 | 2,588,127 | +3.10(+1.36%) |
Aug 06, 2019 | 232.14 | 233.90 | 227.35 | 228.97 | 2,583,241 | -1.05(-0.46%) |
Aug 05, 2019 | 233.70 | 233.95 | 226.94 | 230.01 | 3,230,439 | -9.34(-3.90%) |
Aug 02, 2019 | 242.40 | 243.92 | 237.10 | 239.36 | 2,336,522 | -5.85(-2.39%) |