Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 288.00 | 288.75 | 284.91 | 286.78 | 1,247,941 | -1.22(-0.42%) |
Sep 27, 2019 | 293.63 | 294.85 | 285.78 | 288.00 | 475,900 | -4.70(-1.61%) |
Sep 26, 2019 | 290.46 | 294.97 | 288.80 | 292.70 | 458,399 | +1.13(+0.39%) |
Sep 25, 2019 | 285.63 | 292.66 | 284.27 | 291.57 | 545,336 | +5.66(+1.98%) |
Sep 24, 2019 | 290.07 | 290.93 | 284.07 | 285.91 | 863,808 | -1.81(-0.63%) |
Sep 23, 2019 | 288.41 | 289.61 | 287.33 | 287.72 | 459,326 | -1.38(-0.48%) |
Sep 20, 2019 | 293.06 | 294.67 | 288.59 | 289.10 | 592,100 | -2.80(-0.96%) |
Sep 19, 2019 | 295.60 | 296.87 | 291.52 | 291.90 | 343,789 | -3.24(-1.10%) |
Sep 18, 2019 | 297.10 | 298.32 | 291.67 | 295.14 | 626,949 | -2.12(-0.71%) |
Sep 17, 2019 | 298.20 | 301.40 | 293.93 | 297.26 | 551,470 | -0.60(-0.20%) |
Sep 16, 2019 | 290.67 | 301.21 | 290.14 | 297.86 | 712,134 | +5.74(+1.96%) |
Sep 13, 2019 | 290.50 | 295.28 | 285.54 | 292.12 | 667,400 | +3.17(+1.10%) |
Sep 12, 2019 | 288.09 | 294.22 | 288.09 | 288.95 | 616,630 | +3.15(+1.10%) |
Sep 11, 2019 | 282.50 | 290.45 | 282.50 | 285.80 | 778,849 | -0.46(-0.16%) |
Sep 10, 2019 | 288.44 | 289.60 | 282.84 | 286.26 | 911,353 | -4.29(-1.48%) |
Sep 09, 2019 | 304.01 | 304.53 | 290.01 | 290.55 | 681,488 | -12.09(-3.99%) |
Sep 06, 2019 | 302.48 | 304.65 | 301.17 | 302.64 | 341,600 | +0.11(+0.04%) |
Sep 05, 2019 | 301.99 | 304.21 | 301.83 | 302.53 | 298,280 | +4.42(+1.48%) |
Sep 04, 2019 | 296.57 | 298.24 | 294.50 | 298.11 | 468,471 | +5.19(+1.77%) |
Sep 03, 2019 | 297.18 | 298.63 | 291.97 | 292.92 | 420,306 | -5.48(-1.84%) |
Aug 30, 2019 | 301.53 | 303.26 | 296.77 | 298.40 | 359,300 | -0.91(-0.30%) |
Aug 29, 2019 | 298.00 | 300.84 | 297.59 | 299.31 | 367,817 | +3.76(+1.27%) |
Aug 28, 2019 | 291.16 | 296.49 | 288.85 | 295.55 | 277,577 | +2.98(+1.02%) |
Aug 27, 2019 | 293.87 | 295.26 | 290.20 | 292.57 | 600,098 | +0.08(+0.03%) |
Aug 26, 2019 | 295.30 | 296.67 | 290.90 | 292.49 | 527,023 | -0.48(-0.16%) |
Aug 23, 2019 | 299.10 | 302.61 | 291.76 | 292.97 | 840,500 | -7.48(-2.49%) |
Aug 22, 2019 | 302.24 | 302.58 | 297.13 | 300.45 | 445,063 | -0.53(-0.18%) |
Aug 21, 2019 | 297.38 | 301.31 | 297.02 | 300.98 | 488,080 | +5.28(+1.79%) |
Aug 20, 2019 | 297.19 | 298.39 | 295.21 | 295.70 | 443,141 | -1.89(-0.64%) |
Aug 19, 2019 | 294.90 | 298.36 | 294.30 | 297.59 | 382,386 | +6.32(+2.17%) |
Aug 16, 2019 | 288.81 | 292.00 | 288.04 | 291.27 | 387,800 | +4.54(+1.58%) |
Aug 15, 2019 | 287.00 | 287.98 | 284.68 | 286.73 | 468,281 | +0.96(+0.34%) |
Aug 14, 2019 | 291.39 | 293.38 | 285.21 | 285.77 | 625,742 | -10.10(-3.41%) |
Aug 13, 2019 | 288.36 | 296.80 | 288.27 | 295.87 | 520,631 | +6.92(+2.39%) |
Aug 12, 2019 | 294.45 | 295.47 | 288.01 | 288.95 | 361,148 | -6.77(-2.29%) |
Aug 09, 2019 | 295.50 | 297.13 | 293.55 | 295.72 | 405,100 | -0.65(-0.22%) |
Aug 08, 2019 | 292.50 | 296.92 | 290.48 | 296.37 | 698,847 | +5.04(+1.73%) |
Aug 07, 2019 | 280.00 | 293.31 | 275.00 | 291.33 | 1,354,029 | +22.09(+8.20%) |
Aug 06, 2019 | 269.07 | 270.94 | 267.46 | 269.24 | 497,841 | +2.50(+0.94%) |
Aug 05, 2019 | 272.86 | 272.86 | 264.93 | 266.74 | 834,571 | -11.41(-4.10%) |
Aug 02, 2019 | 279.54 | 280.78 | 274.41 | 278.15 | 469,800 | -3.45(-1.23%) |
Aug 01, 2019 | 284.01 | 287.61 | 280.14 | 281.60 | 446,347 | -2.57(-0.90%) |
Jul 31, 2019 | 284.27 | 288.49 | 280.78 | 284.17 | 477,475 | +0.46(+0.16%) |
Jul 30, 2019 | 285.86 | 286.64 | 282.96 | 283.71 | 422,106 | -3.00(-1.05%) |
Jul 29, 2019 | 287.22 | 287.84 | 285.40 | 286.71 | 337,609 | -0.52(-0.18%) |
Jul 26, 2019 | 287.57 | 289.44 | 286.06 | 287.23 | 386,500 | +1.75(+0.61%) |
Jul 25, 2019 | 289.92 | 289.92 | 284.63 | 285.48 | 383,731 | -2.86(-0.99%) |
Jul 24, 2019 | 289.99 | 291.08 | 287.79 | 288.34 | 475,846 | -1.64(-0.57%) |
Jul 23, 2019 | 289.05 | 290.24 | 286.84 | 289.98 | 436,551 | +1.61(+0.56%) |
Jul 22, 2019 | 290.20 | 292.98 | 288.16 | 288.37 | 872,134 | -0.46(-0.16%) |
Jul 19, 2019 | 292.91 | 292.91 | 288.60 | 288.83 | 480,600 | -1.67(-0.57%) |
Jul 18, 2019 | 290.21 | 291.72 | 288.70 | 290.50 | 498,739 | +0.77(+0.27%) |
Jul 17, 2019 | 291.34 | 292.40 | 288.85 | 289.73 | 525,274 | -1.27(-0.44%) |
Jul 16, 2019 | 293.08 | 293.08 | 290.72 | 291.00 | 363,346 | -1.53(-0.52%) |
Jul 15, 2019 | 292.82 | 292.98 | 287.66 | 292.53 | 813,081 | +0.37(+0.13%) |
Jul 12, 2019 | 293.87 | 295.14 | 291.12 | 292.16 | 546,800 | -1.23(-0.42%) |
Jul 11, 2019 | 288.71 | 294.71 | 288.01 | 293.39 | 287,945 | +1.10(+0.38%) |
Jul 10, 2019 | 296.15 | 296.79 | 291.57 | 292.29 | 341,603 | -2.17(-0.74%) |
Jul 09, 2019 | 290.66 | 294.56 | 288.85 | 294.46 | 598,800 | +3.63(+1.25%) |
Jul 08, 2019 | 291.03 | 292.58 | 290.03 | 290.83 | 274,708 | -0.94(-0.32%) |
Jul 05, 2019 | 287.72 | 291.79 | 287.10 | 291.77 | 432,000 | +2.17(+0.75%) |
Jul 03, 2019 | 286.51 | 289.78 | 286.33 | 289.60 | 254,200 | +3.58(+1.25%) |
Jul 02, 2019 | 283.66 | 287.00 | 282.69 | 286.02 | 448,502 | +2.85(+1.01%) |