Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 274.95 | 276.12 | 271.44 | 273.80 | 2,471,087 | -1.92(-0.70%) |
Oct 30, 2019 | 273.04 | 276.10 | 272.16 | 275.72 | 1,374,821 | +3.66(+1.35%) |
Oct 29, 2019 | 274.22 | 274.89 | 272.01 | 272.06 | 1,408,512 | -2.83(-1.03%) |
Oct 28, 2019 | 271.91 | 275.03 | 271.46 | 274.89 | 1,818,913 | +2.24(+0.82%) |
Oct 25, 2019 | 271.75 | 273.34 | 271.37 | 272.65 | 1,833,707 | -0.51(-0.19%) |
Oct 24, 2019 | 271.31 | 274.29 | 270.87 | 273.15 | 2,302,128 | -0.25(-0.09%) |
Oct 23, 2019 | 275.48 | 275.91 | 273.27 | 273.40 | 1,968,876 | -2.44(-0.88%) |
Oct 22, 2019 | 277.35 | 280.36 | 275.82 | 275.84 | 2,143,086 | -1.02(-0.37%) |
Oct 21, 2019 | 278.63 | 279.10 | 276.02 | 276.86 | 1,517,155 | -1.64(-0.59%) |
Oct 18, 2019 | 277.71 | 279.55 | 276.76 | 278.50 | 2,016,078 | +0.42(+0.15%) |
Oct 17, 2019 | 274.81 | 278.27 | 274.81 | 278.07 | 1,970,249 | +3.33(+1.21%) |
Oct 16, 2019 | 272.93 | 274.92 | 271.34 | 274.75 | 1,987,551 | +0.36(+0.13%) |
Oct 15, 2019 | 274.32 | 275.54 | 273.32 | 274.39 | 1,741,646 | +0.80(+0.29%) |
Oct 14, 2019 | 274.03 | 276.18 | 273.57 | 273.59 | 1,427,820 | -0.07(-0.03%) |
Oct 11, 2019 | 274.09 | 276.57 | 273.44 | 273.66 | 2,057,076 | +0.42(+0.15%) |
Oct 10, 2019 | 274.61 | 275.39 | 272.43 | 273.24 | 1,871,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.53 | 274.55 | 269.53 | 273.02 | 2,487,000 | +4.61(+1.72%) |
Oct 08, 2019 | 269.38 | 271.80 | 267.09 | 268.41 | 2,416,766 | -1.40(-0.52%) |
Oct 07, 2019 | 267.63 | 271.90 | 267.13 | 269.81 | 2,230,319 | +1.60(+0.60%) |
Oct 04, 2019 | 264.69 | 268.46 | 260.53 | 268.21 | 4,933,459 | +2.45(+0.92%) |
Oct 03, 2019 | 262.43 | 267.46 | 258.95 | 265.75 | 4,286,860 | +3.58(+1.36%) |
Oct 02, 2019 | 260.45 | 262.80 | 259.52 | 262.18 | 2,723,773 | +1.09(+0.42%) |
Oct 01, 2019 | 264.87 | 265.46 | 260.40 | 261.09 | 2,886,680 | -3.84(-1.45%) |
Sep 30, 2019 | 263.52 | 265.40 | 263.52 | 264.93 | 2,369,390 | +1.99(+0.76%) |
Sep 27, 2019 | 266.24 | 266.24 | 261.52 | 262.95 | 1,673,522 | -2.12(-0.80%) |
Sep 26, 2019 | 266.15 | 266.50 | 263.55 | 265.07 | 2,056,711 | -0.49(-0.18%) |
Sep 25, 2019 | 265.07 | 266.38 | 263.79 | 265.56 | 2,009,379 | +0.81(+0.31%) |
Sep 24, 2019 | 266.03 | 269.08 | 263.36 | 264.75 | 2,713,167 | +0.31(+0.12%) |
Sep 23, 2019 | 263.32 | 264.95 | 262.76 | 264.44 | 2,237,674 | +1.11(+0.42%) |
Sep 20, 2019 | 265.52 | 266.13 | 263.12 | 263.32 | 3,777,142 | -1.35(-0.51%) |
Sep 19, 2019 | 266.20 | 266.45 | 261.81 | 264.68 | 3,321,601 | -4.23(-1.57%) |
Sep 18, 2019 | 267.31 | 269.95 | 265.57 | 268.91 | 1,833,907 | +0.94(+0.35%) |
Sep 17, 2019 | 266.27 | 268.32 | 265.47 | 267.97 | 1,931,349 | +2.50(+0.94%) |
Sep 16, 2019 | 267.20 | 267.94 | 265.14 | 265.47 | 1,640,450 | -2.95(-1.10%) |
Sep 13, 2019 | 266.86 | 270.41 | 266.53 | 268.42 | 2,508,053 | +1.85(+0.69%) |
Sep 12, 2019 | 266.98 | 269.20 | 265.46 | 266.57 | 3,200,027 | -0.73(-0.27%) |
Sep 11, 2019 | 270.63 | 271.95 | 264.66 | 267.31 | 5,167,775 | -5.80(-2.12%) |
Sep 10, 2019 | 273.46 | 274.26 | 270.88 | 273.11 | 2,963,098 | -1.84(-0.67%) |
Sep 09, 2019 | 280.00 | 282.62 | 274.22 | 274.95 | 3,694,174 | -4.38(-1.57%) |
Sep 06, 2019 | 275.13 | 280.13 | 274.30 | 279.32 | 3,282,121 | +6.24(+2.29%) |
Sep 05, 2019 | 274.42 | 275.60 | 272.81 | 273.08 | 2,028,911 | +0.78(+0.29%) |
Sep 04, 2019 | 270.35 | 272.46 | 270.14 | 272.30 | 1,496,018 | +3.74(+1.39%) |
Sep 03, 2019 | 269.04 | 270.35 | 267.10 | 268.56 | 2,004,159 | -2.49(-0.92%) |
Aug 30, 2019 | 274.03 | 274.29 | 269.27 | 271.05 | 1,958,985 | -1.66(-0.61%) |
Aug 29, 2019 | 273.55 | 273.78 | 269.21 | 272.71 | 2,841,711 | +2.51(+0.93%) |
Aug 28, 2019 | 269.52 | 275.21 | 268.30 | 270.20 | 5,626,707 | +1.94(+0.72%) |
Aug 27, 2019 | 257.82 | 269.24 | 257.22 | 268.27 | 5,639,247 | +12.77(+5.00%) |
Aug 26, 2019 | 253.01 | 255.56 | 252.95 | 255.50 | 1,554,663 | +4.08(+1.62%) |
Aug 23, 2019 | 255.26 | 257.03 | 250.21 | 251.41 | 2,163,312 | -5.42(-2.11%) |
Aug 22, 2019 | 254.16 | 257.82 | 254.04 | 256.83 | 2,556,490 | +3.89(+1.54%) |
Aug 21, 2019 | 252.70 | 253.73 | 252.04 | 252.94 | 1,833,553 | +2.49(+0.99%) |
Aug 20, 2019 | 253.50 | 253.57 | 250.35 | 250.46 | 1,515,795 | -2.42(-0.96%) |
Aug 19, 2019 | 253.61 | 254.50 | 251.91 | 252.88 | 1,431,914 | +1.39(+0.55%) |
Aug 16, 2019 | 251.49 | 253.30 | 250.89 | 251.49 | 1,393,527 | +2.37(+0.95%) |
Aug 15, 2019 | 248.22 | 250.46 | 246.60 | 249.13 | 1,799,525 | +3.09(+1.26%) |
Aug 14, 2019 | 251.40 | 252.65 | 245.90 | 246.03 | 2,311,588 | -7.44(-2.94%) |
Aug 13, 2019 | 248.81 | 255.22 | 247.74 | 253.48 | 1,899,926 | +4.46(+1.79%) |
Aug 12, 2019 | 251.43 | 252.30 | 247.09 | 249.02 | 1,785,906 | -2.33(-0.93%) |
Aug 09, 2019 | 251.94 | 252.75 | 249.49 | 251.35 | 1,399,630 | -0.79(-0.31%) |
Aug 08, 2019 | 250.52 | 252.17 | 248.65 | 252.14 | 2,230,611 | +2.66(+1.07%) |
Aug 07, 2019 | 246.06 | 252.19 | 241.85 | 249.48 | 3,310,309 | +2.38(+0.96%) |
Aug 06, 2019 | 244.49 | 247.94 | 242.27 | 247.10 | 2,597,273 | +3.86(+1.59%) |
Aug 05, 2019 | 247.81 | 248.24 | 241.04 | 243.24 | 3,628,176 | -6.79(-2.72%) |
Aug 02, 2019 | 251.68 | 252.27 | 248.19 | 250.03 | 2,146,092 | -1.90(-0.75%) |