Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 299.50 | 300.51 | 293.24 | 294.22 | 504,718 | -5.81(-1.94%) |
Oct 30, 2019 | 298.51 | 300.40 | 296.29 | 300.03 | 235,053 | +1.44(+0.48%) |
Oct 29, 2019 | 301.21 | 303.26 | 298.42 | 298.59 | 312,409 | -3.46(-1.15%) |
Oct 28, 2019 | 300.77 | 304.52 | 299.73 | 302.05 | 474,991 | +3.17(+1.06%) |
Oct 25, 2019 | 295.06 | 299.95 | 294.50 | 298.88 | 553,200 | +2.64(+0.89%) |
Oct 24, 2019 | 292.50 | 298.25 | 291.51 | 296.24 | 477,912 | +4.81(+1.65%) |
Oct 23, 2019 | 286.55 | 291.58 | 285.37 | 291.43 | 437,586 | +5.15(+1.80%) |
Oct 22, 2019 | 292.77 | 295.65 | 286.11 | 286.28 | 757,230 | -5.92(-2.03%) |
Oct 21, 2019 | 292.05 | 295.62 | 291.18 | 292.20 | 581,514 | +0.37(+0.13%) |
Oct 18, 2019 | 293.30 | 295.85 | 289.49 | 291.83 | 667,600 | -2.05(-0.70%) |
Oct 17, 2019 | 294.83 | 297.07 | 293.07 | 293.88 | 308,962 | -0.95(-0.32%) |
Oct 16, 2019 | 295.33 | 297.00 | 290.29 | 294.83 | 553,636 | -1.09(-0.37%) |
Oct 15, 2019 | 290.95 | 296.10 | 290.95 | 295.92 | 411,300 | +5.27(+1.81%) |
Oct 14, 2019 | 291.35 | 293.08 | 289.03 | 290.65 | 236,193 | -0.64(-0.22%) |
Oct 11, 2019 | 291.75 | 296.36 | 290.97 | 291.29 | 441,500 | +2.85(+0.99%) |
Oct 10, 2019 | 281.85 | 289.08 | 281.85 | 288.44 | 541,581 | +5.80(+2.05%) |
Oct 09, 2019 | 282.06 | 283.28 | 279.34 | 282.64 | 385,500 | +2.79(+1.00%) |
Oct 08, 2019 | 282.05 | 284.32 | 276.18 | 279.85 | 450,166 | -4.74(-1.67%) |
Oct 07, 2019 | 288.45 | 288.45 | 284.35 | 284.59 | 361,162 | -5.13(-1.77%) |
Oct 04, 2019 | 282.04 | 289.86 | 281.98 | 289.72 | 685,900 | +8.42(+2.99%) |
Oct 03, 2019 | 277.74 | 281.90 | 274.74 | 281.30 | 436,553 | +1.92(+0.69%) |
Oct 02, 2019 | 280.84 | 281.86 | 277.24 | 279.38 | 558,755 | -3.64(-1.29%) |
Oct 01, 2019 | 288.06 | 294.98 | 282.52 | 283.02 | 662,339 | -3.76(-1.31%) |
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%) |