Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 241.58 | 245.21 | 241.30 | 244.04 | 330 | +1.89(+0.78%) |
Oct 30, 2019 | 246.53 | 248.39 | 241.63 | 242.15 | 1,194 | -4.45(-1.80%) |
Oct 29, 2019 | 248.58 | 248.58 | 242.99 | 246.59 | 2,093 | -1.61(-0.65%) |
Oct 28, 2019 | 247.40 | 250.10 | 246.33 | 248.20 | 4,064 | +3.15(+1.28%) |
Oct 25, 2019 | 242.24 | 246.03 | 242.24 | 245.06 | 3,371 | +6.89(+2.89%) |
Oct 24, 2019 | 236.94 | 240.35 | 236.28 | 238.17 | 1,668 | +0.66(+0.28%) |
Oct 23, 2019 | 237.79 | 242.24 | 236.09 | 237.51 | 5,512 | -1.42(-0.59%) |
Oct 22, 2019 | 236.56 | 239.21 | 234.86 | 238.93 | 4,173 | +2.37(+1.00%) |
Oct 21, 2019 | 239.69 | 242.05 | 236.47 | 236.56 | 4,376 | -5.30(-2.19%) |
Oct 18, 2019 | 247.75 | 247.75 | 241.01 | 241.86 | 3,096 | -6.10(-2.46%) |
Oct 17, 2019 | 252.65 | 252.65 | 246.22 | 247.97 | 3,406 | -4.57(-1.81%) |
Oct 16, 2019 | 256.25 | 256.37 | 252.44 | 252.54 | 1,409 | +0.21(+0.08%) |
Oct 15, 2019 | 252.84 | 256.99 | 252.33 | 252.33 | 659 | -0.51(-0.20%) |
Oct 14, 2019 | 253.12 | 255.11 | 252.84 | 252.84 | 1,562 | -1.42(-0.56%) |
Oct 11, 2019 | 250.19 | 254.54 | 247.92 | 254.26 | 2,811 | +1.32(+0.52%) |
Oct 10, 2019 | 256.81 | 256.82 | 251.42 | 252.94 | 811 | -0.95(-0.37%) |
Oct 09, 2019 | 251.33 | 254.90 | 250.76 | 253.88 | 2,186 | -0.86(-0.34%) |
Oct 08, 2019 | 254.52 | 258.14 | 249.94 | 254.74 | 2,654 | +3.32(+1.32%) |
Oct 07, 2019 | 255.02 | 255.02 | 248.87 | 251.42 | 2,032 | +0.66(+0.26%) |
Oct 04, 2019 | 255.02 | 255.02 | 250.18 | 250.76 | 1,690 | -4.21(-1.65%) |
Oct 03, 2019 | 264.38 | 264.38 | 253.10 | 254.97 | 3,335 | -7.15(-2.73%) |
Oct 02, 2019 | 258.99 | 266.11 | 258.05 | 262.11 | 3,530 | +3.03(+1.17%) |
Oct 01, 2019 | 250.10 | 259.45 | 250.10 | 259.09 | 2,707 | +7.76(+3.09%) |
Sep 30, 2019 | 255.02 | 255.02 | 248.44 | 251.33 | 1,129 | -1.61(-0.64%) |
Sep 27, 2019 | 246.16 | 257.37 | 246.16 | 252.94 | 2,990 | +4.03(+1.62%) |
Sep 26, 2019 | 253.22 | 253.22 | 247.71 | 248.91 | 3,158 | -5.62(-2.21%) |
Sep 25, 2019 | 255.49 | 257.56 | 253.22 | 254.53 | 1,311 | -1.99(-0.78%) |
Sep 24, 2019 | 255.59 | 258.52 | 250.76 | 256.51 | 2,769 | +2.01(+0.79%) |
Sep 23, 2019 | 256.10 | 256.10 | 251.50 | 254.50 | 1,054 | -0.94(-0.37%) |
Sep 20, 2019 | 261.17 | 261.17 | 251.78 | 255.44 | 1,033 | +0.38(+0.15%) |
Sep 19, 2019 | 256.01 | 256.27 | 253.47 | 255.07 | 2,287 | -2.61(-1.01%) |
Sep 18, 2019 | 255.25 | 263.95 | 253.19 | 257.67 | 2,614 | +2.42(+0.95%) |
Sep 17, 2019 | 262.86 | 262.86 | 255.07 | 255.25 | 2,308 | -7.60(-2.89%) |
Sep 16, 2019 | 272.24 | 272.24 | 262.86 | 262.86 | 870 | -8.35(-3.08%) |
Sep 13, 2019 | 264.26 | 273.04 | 260.11 | 271.21 | 2,323 | +9.76(+3.73%) |
Sep 12, 2019 | 263.51 | 265.70 | 259.01 | 261.45 | 1,737 | -4.92(-1.85%) |
Sep 11, 2019 | 268.02 | 270.27 | 265.48 | 266.37 | 1,762 | -1.74(-0.65%) |
Sep 10, 2019 | 263.04 | 272.90 | 262.76 | 268.11 | 6,157 | +9.20(+3.55%) |
Sep 09, 2019 | 259.85 | 260.79 | 258.26 | 258.92 | 1,447 | +3.19(+1.25%) |
Sep 06, 2019 | 256.48 | 256.76 | 252.53 | 255.72 | 1,790 | -0.75(-0.29%) |
Sep 05, 2019 | 250.75 | 258.16 | 250.75 | 256.48 | 3,097 | +5.72(+2.28%) |
Sep 04, 2019 | 257.04 | 257.04 | 250.38 | 250.75 | 4,633 | -6.76(-2.62%) |
Sep 03, 2019 | 270.55 | 270.55 | 257.32 | 257.51 | 3,321 | -7.94(-2.99%) |
Aug 30, 2019 | 266.52 | 268.27 | 264.17 | 265.44 | 2,482 | -1.54(-0.58%) |
Aug 29, 2019 | 266.53 | 270.48 | 265.77 | 266.99 | 1,787 | -6.57(-2.40%) |
Aug 28, 2019 | 275.06 | 277.59 | 271.41 | 273.56 | 2,555 | -1.31(-0.48%) |
Aug 27, 2019 | 275.43 | 275.71 | 267.27 | 274.87 | 2,403 | +1.22(+0.45%) |
Aug 26, 2019 | 274.96 | 278.25 | 272.99 | 273.65 | 1,287 | -5.54(-1.98%) |
Aug 23, 2019 | 268.86 | 281.68 | 263.70 | 279.19 | 5,328 | +12.20(+4.57%) |
Aug 22, 2019 | 271.96 | 276.28 | 266.99 | 266.99 | 4,198 | -5.07(-1.86%) |
Aug 21, 2019 | 275.15 | 275.21 | 269.71 | 272.05 | 3,421 | -3.66(-1.33%) |
Aug 20, 2019 | 267.45 | 275.71 | 267.45 | 275.71 | 2,986 | +7.51(+2.80%) |
Aug 19, 2019 | 276.00 | 276.00 | 267.45 | 268.21 | 5,780 | -7.34(-2.66%) |
Aug 16, 2019 | 280.50 | 281.53 | 273.84 | 275.54 | 3,814 | -7.30(-2.58%) |
Aug 15, 2019 | 288.94 | 291.45 | 282.19 | 282.85 | 1,270 | -9.29(-3.18%) |
Aug 14, 2019 | 285.29 | 293.54 | 285.29 | 292.14 | 2,593 | +12.20(+4.36%) |
Aug 13, 2019 | 279.19 | 285.75 | 278.62 | 279.94 | 1,615 | +0.84(+0.30%) |
Aug 12, 2019 | 279.94 | 283.78 | 277.21 | 279.09 | 2,617 | +1.50(+0.54%) |
Aug 09, 2019 | 276.84 | 285.35 | 275.44 | 277.59 | 2,642 | -0.57(-0.20%) |
Aug 08, 2019 | 287.91 | 292.37 | 277.87 | 278.15 | 3,719 | -13.65(-4.68%) |
Aug 07, 2019 | 302.27 | 313.42 | 286.58 | 291.81 | 2,982 | -9.43(-3.13%) |
Aug 06, 2019 | 306.72 | 309.97 | 296.87 | 301.24 | 2,341 | -8.82(-2.84%) |
Aug 05, 2019 | 303.12 | 321.42 | 301.71 | 310.06 | 5,297 | +15.86(+5.39%) |
Aug 02, 2019 | 294.29 | 298.70 | 290.64 | 294.20 | 1,321 | -3.56(-1.20%) |