Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 262.77 | 265.51 | 262.02 | 263.52 | 134,920 | +0.49(+0.19%) |
Sep 27, 2019 | 263.78 | 265.69 | 260.98 | 263.03 | 259,000 | -1.22(-0.46%) |
Sep 26, 2019 | 265.88 | 268.54 | 262.87 | 264.25 | 124,899 | -1.67(-0.63%) |
Sep 25, 2019 | 264.50 | 267.13 | 263.69 | 265.92 | 172,335 | +1.28(+0.48%) |
Sep 24, 2019 | 272.63 | 272.63 | 264.50 | 264.64 | 181,563 | -7.40(-2.72%) |
Sep 23, 2019 | 268.21 | 273.60 | 267.87 | 272.04 | 237,754 | +3.52(+1.31%) |
Sep 20, 2019 | 268.58 | 270.10 | 266.63 | 268.52 | 194,600 | -0.26(-0.10%) |
Sep 19, 2019 | 268.00 | 270.21 | 266.05 | 268.78 | 380,863 | +1.00(+0.37%) |
Sep 18, 2019 | 270.78 | 270.85 | 264.45 | 267.78 | 195,728 | -3.72(-1.37%) |
Sep 17, 2019 | 271.25 | 272.26 | 268.68 | 271.50 | 196,279 | +0.58(+0.21%) |
Sep 16, 2019 | 268.50 | 271.32 | 267.01 | 270.92 | 280,283 | +2.28(+0.85%) |
Sep 13, 2019 | 265.30 | 269.24 | 264.50 | 268.64 | 300,000 | +4.10(+1.55%) |
Sep 12, 2019 | 259.50 | 266.46 | 258.65 | 264.54 | 272,077 | +6.36(+2.46%) |
Sep 11, 2019 | 255.18 | 258.80 | 254.64 | 258.18 | 164,722 | +3.33(+1.31%) |
Sep 10, 2019 | 251.56 | 254.99 | 250.60 | 254.85 | 163,055 | +2.45(+0.97%) |
Sep 09, 2019 | 254.40 | 255.00 | 251.01 | 252.40 | 186,707 | -0.88(-0.35%) |
Sep 06, 2019 | 254.20 | 254.91 | 252.74 | 253.28 | 193,200 | -0.56(-0.22%) |
Sep 05, 2019 | 250.14 | 254.75 | 249.52 | 253.84 | 314,746 | +5.47(+2.20%) |
Sep 04, 2019 | 250.00 | 251.04 | 247.91 | 248.37 | 181,232 | -0.65(-0.26%) |
Sep 03, 2019 | 250.51 | 254.14 | 248.03 | 249.02 | 146,771 | -3.31(-1.31%) |
Aug 30, 2019 | 248.62 | 252.90 | 247.81 | 252.33 | 208,400 | +4.22(+1.70%) |
Aug 29, 2019 | 252.34 | 253.10 | 247.80 | 248.11 | 149,301 | -2.54(-1.01%) |
Aug 28, 2019 | 248.00 | 252.69 | 247.57 | 250.65 | 253,781 | +1.40(+0.56%) |
Aug 27, 2019 | 253.50 | 254.10 | 247.84 | 249.25 | 312,266 | -3.28(-1.30%) |
Aug 26, 2019 | 256.21 | 256.48 | 248.58 | 252.53 | 477,947 | -1.92(-0.75%) |
Aug 23, 2019 | 260.18 | 261.87 | 253.00 | 254.45 | 538,100 | -6.99(-2.67%) |
Aug 22, 2019 | 261.36 | 268.24 | 260.64 | 261.44 | 436,712 | +0.31(+0.12%) |
Aug 21, 2019 | 268.24 | 268.48 | 258.13 | 261.13 | 871,965 | -6.20(-2.32%) |
Aug 20, 2019 | 282.50 | 283.78 | 264.51 | 267.33 | 1,552,808 | -26.10(-8.89%) |
Aug 19, 2019 | 293.72 | 295.65 | 290.11 | 293.43 | 271,376 | +1.93(+0.66%) |
Aug 16, 2019 | 286.15 | 293.41 | 286.15 | 291.50 | 144,400 | +5.18(+1.81%) |
Aug 15, 2019 | 286.03 | 289.00 | 280.49 | 286.32 | 253,181 | +1.09(+0.38%) |
Aug 14, 2019 | 287.30 | 288.81 | 284.64 | 285.23 | 235,989 | -5.23(-1.80%) |
Aug 13, 2019 | 286.99 | 292.18 | 286.39 | 290.46 | 146,361 | +3.34(+1.16%) |
Aug 12, 2019 | 293.06 | 293.06 | 286.44 | 287.12 | 111,534 | -7.57(-2.57%) |
Aug 09, 2019 | 295.07 | 296.44 | 291.85 | 294.69 | 92,200 | -1.57(-0.53%) |
Aug 08, 2019 | 290.06 | 296.48 | 290.06 | 296.26 | 182,224 | +7.75(+2.69%) |
Aug 07, 2019 | 283.94 | 290.00 | 283.44 | 288.51 | 183,171 | +2.60(+0.91%) |
Aug 06, 2019 | 281.58 | 286.98 | 280.35 | 285.91 | 111,260 | +4.68(+1.66%) |
Aug 05, 2019 | 286.99 | 288.51 | 280.02 | 281.23 | 217,657 | -8.30(-2.87%) |
Aug 02, 2019 | 288.69 | 291.67 | 286.76 | 289.53 | 124,100 | -0.06(-0.02%) |
Aug 01, 2019 | 290.56 | 293.25 | 288.47 | 289.59 | 143,201 | -0.45(-0.16%) |
Jul 31, 2019 | 290.78 | 293.41 | 288.65 | 290.04 | 167,871 | -0.53(-0.18%) |
Jul 30, 2019 | 286.78 | 291.03 | 286.28 | 290.57 | 175,804 | +3.15(+1.10%) |
Jul 29, 2019 | 289.80 | 291.25 | 286.51 | 287.42 | 135,904 | -1.96(-0.68%) |
Jul 26, 2019 | 287.21 | 291.58 | 287.21 | 289.38 | 150,000 | +2.11(+0.73%) |
Jul 25, 2019 | 284.72 | 288.24 | 283.94 | 287.27 | 96,778 | +1.06(+0.37%) |
Jul 24, 2019 | 284.33 | 287.09 | 283.84 | 286.21 | 88,023 | +1.60(+0.56%) |
Jul 23, 2019 | 285.12 | 288.22 | 282.98 | 284.61 | 103,260 | +0.10(+0.04%) |
Jul 22, 2019 | 283.20 | 285.12 | 282.54 | 284.51 | 98,303 | +1.91(+0.68%) |
Jul 19, 2019 | 285.44 | 287.63 | 282.40 | 282.60 | 147,500 | -2.50(-0.88%) |
Jul 18, 2019 | 286.01 | 286.66 | 284.42 | 285.10 | 92,177 | -1.87(-0.65%) |
Jul 17, 2019 | 288.50 | 288.99 | 284.71 | 286.97 | 121,262 | -1.83(-0.63%) |
Jul 16, 2019 | 290.28 | 293.12 | 288.70 | 288.80 | 132,580 | -2.04(-0.70%) |
Jul 15, 2019 | 290.41 | 291.13 | 288.42 | 290.84 | 83,632 | +0.42(+0.14%) |
Jul 12, 2019 | 287.42 | 290.79 | 287.22 | 290.42 | 92,800 | +3.89(+1.36%) |
Jul 11, 2019 | 285.97 | 287.49 | 284.55 | 286.53 | 66,591 | +0.65(+0.23%) |
Jul 10, 2019 | 285.10 | 286.56 | 284.01 | 285.88 | 81,902 | +1.97(+0.69%) |
Jul 09, 2019 | 280.96 | 284.36 | 280.34 | 283.91 | 135,751 | +2.42(+0.86%) |
Jul 08, 2019 | 284.29 | 285.24 | 279.00 | 281.49 | 172,699 | -3.33(-1.17%) |
Jul 05, 2019 | 283.41 | 286.80 | 282.00 | 284.82 | 96,300 | +0.13(+0.05%) |
Jul 03, 2019 | 282.20 | 286.00 | 281.37 | 284.69 | 85,800 | +3.46(+1.23%) |
Jul 02, 2019 | 280.15 | 283.52 | 279.10 | 281.23 | 147,099 | +1.48(+0.53%) |