Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 275.70 | 277.17 | 275.65 | 276.45 | 56,391,004 | +1.28(+0.46%) |
Sep 27, 2019 | 277.43 | 277.54 | 273.58 | 275.17 | 91,013,784 | -1.49(-0.54%) |
Sep 26, 2019 | 277.25 | 277.46 | 275.22 | 276.66 | 63,003,784 | -0.58(-0.21%) |
Sep 25, 2019 | 275.69 | 277.69 | 274.17 | 277.24 | 78,791,504 | +1.26(+0.46%) |
Sep 24, 2019 | 278.91 | 279.31 | 274.62 | 275.98 | 104,456,064 | -1.81(-0.65%) |
Sep 23, 2019 | 277.17 | 278.52 | 276.91 | 277.79 | 50,949,656 | -0.07(-0.02%) |
Sep 20, 2019 | 279.79 | 280.08 | 277.04 | 277.85 | 104,620,368 | -1.32(-0.47%) |
Sep 19, 2019 | 279.59 | 280.61 | 278.83 | 279.17 | 84,205,736 | -0.02(-0.01%) |
Sep 18, 2019 | 278.63 | 279.30 | 276.54 | 279.19 | 79,891,104 | +0.17(+0.06%) |
Sep 17, 2019 | 278.12 | 279.12 | 277.94 | 279.02 | 46,240,492 | +0.70(+0.25%) |
Sep 16, 2019 | 278.02 | 279.23 | 277.66 | 278.32 | 62,722,048 | -0.86(-0.31%) |
Sep 13, 2019 | 279.82 | 280.18 | 278.80 | 279.18 | 66,978,232 | -0.19(-0.07%) |
Sep 12, 2019 | 279.33 | 280.45 | 278.55 | 279.37 | 78,589,624 | +0.96(+0.35%) |
Sep 11, 2019 | 276.75 | 278.49 | 276.08 | 278.40 | 73,744,560 | +1.97(+0.71%) |
Sep 10, 2019 | 275.72 | 276.50 | 274.44 | 276.44 | 62,463,272 | -0.19(-0.07%) |
Sep 09, 2019 | 277.37 | 277.47 | 275.54 | 276.63 | 55,264,216 | +0.27(+0.10%) |
Sep 06, 2019 | 276.48 | 277.02 | 275.78 | 276.36 | 53,475,124 | +0.21(+0.08%) |
Sep 05, 2019 | 275.19 | 277.09 | 272.61 | 276.15 | 89,840,728 | +3.50(+1.29%) |
Sep 04, 2019 | 271.81 | 272.65 | 271.04 | 272.64 | 50,674,824 | +3.06(+1.14%) |
Sep 03, 2019 | 269.43 | 270.36 | 268.22 | 269.58 | 74,617,144 | -1.59(-0.58%) |
Aug 30, 2019 | 272.81 | 272.83 | 270.22 | 271.17 | 67,902,376 | -0.12(-0.04%) |
Aug 29, 2019 | 270.49 | 271.83 | 269.46 | 271.29 | 62,489,588 | +3.42(+1.28%) |
Aug 28, 2019 | 265.32 | 268.04 | 264.50 | 267.87 | 64,488,544 | +1.87(+0.70%) |
Aug 27, 2019 | 268.47 | 268.85 | 265.22 | 266.00 | 73,582,952 | -1.05(-0.39%) |
Aug 26, 2019 | 266.37 | 267.05 | 264.80 | 267.05 | 78,201,152 | +2.92(+1.11%) |
Aug 23, 2019 | 269.75 | 271.46 | 262.84 | 264.12 | 161,035,248 | -6.96(-2.57%) |
Aug 22, 2019 | 271.89 | 272.54 | 269.27 | 271.09 | 55,769,548 | -0.08(-0.03%) |
Aug 21, 2019 | 271.20 | 271.55 | 270.49 | 271.17 | 53,517,600 | +2.19(+0.81%) |
Aug 20, 2019 | 270.54 | 271.09 | 268.85 | 268.98 | 55,683,268 | -2.08(-0.77%) |
Aug 19, 2019 | 270.93 | 271.75 | 270.23 | 271.06 | 57,802,840 | +3.23(+1.20%) |
Aug 16, 2019 | 265.63 | 268.28 | 264.00 | 267.83 | 92,559,984 | +3.90(+1.48%) |
Aug 15, 2019 | 264.15 | 264.86 | 261.84 | 263.94 | 109,866,112 | +0.69(+0.26%) |
Aug 14, 2019 | 267.73 | 271.18 | 263.11 | 263.24 | 146,106,816 | -8.02(-2.96%) |
Aug 13, 2019 | 266.80 | 272.75 | 266.45 | 271.26 | 102,179,248 | +4.11(+1.54%) |
Aug 12, 2019 | 268.86 | 270.39 | 266.14 | 267.16 | 65,694,888 | -3.25(-1.20%) |
Aug 09, 2019 | 271.29 | 271.90 | 268.57 | 270.40 | 101,084,992 | -1.85(-0.68%) |
Aug 08, 2019 | 268.55 | 272.26 | 267.98 | 272.26 | 94,390,248 | +5.24(+1.96%) |
Aug 07, 2019 | 263.71 | 267.81 | 261.52 | 267.02 | 151,480,816 | +0.16(+0.06%) |
Aug 06, 2019 | 265.11 | 267.08 | 263.60 | 266.86 | 130,021,352 | +3.69(+1.40%) |
Aug 05, 2019 | 267.13 | 267.24 | 261.22 | 263.17 | 192,330,208 | -8.16(-3.01%) |
Aug 02, 2019 | 272.47 | 272.72 | 269.73 | 271.33 | 125,911,168 | -2.06(-0.75%) |
Aug 01, 2019 | 275.95 | 278.98 | 272.57 | 273.39 | 153,736,304 | -2.40(-0.87%) |
Jul 31, 2019 | 279.09 | 279.28 | 273.72 | 275.79 | 112,378,008 | -3.05(-1.09%) |
Jul 30, 2019 | 278.09 | 279.26 | 277.70 | 278.84 | 49,411,444 | -0.69(-0.25%) |
Jul 29, 2019 | 279.92 | 279.96 | 278.96 | 279.52 | 41,104,796 | -0.51(-0.18%) |
Jul 26, 2019 | 278.88 | 280.24 | 278.75 | 280.04 | 48,621,792 | +1.86(+0.67%) |
Jul 25, 2019 | 279.04 | 279.10 | 277.35 | 278.17 | 59,730,108 | -1.33(-0.48%) |
Jul 24, 2019 | 277.42 | 279.51 | 277.33 | 279.51 | 50,892,864 | +1.31(+0.47%) |
Jul 23, 2019 | 277.37 | 278.20 | 276.52 | 278.20 | 48,113,784 | +1.98(+0.71%) |
Jul 22, 2019 | 275.95 | 276.78 | 275.43 | 276.22 | 47,093,976 | +0.68(+0.25%) |
Jul 19, 2019 | 278.21 | 278.24 | 275.35 | 275.55 | 76,659,016 | -1.54(-0.56%) |
Jul 18, 2019 | 275.57 | 277.48 | 275.11 | 277.09 | 55,730,648 | +1.01(+0.37%) |
Jul 17, 2019 | 277.94 | 278.11 | 276.08 | 276.08 | 47,507,488 | -1.83(-0.66%) |
Jul 16, 2019 | 278.77 | 278.99 | 277.65 | 277.90 | 43,733,080 | -0.96(-0.35%) |
Jul 15, 2019 | 279.22 | 279.22 | 278.35 | 278.87 | 36,529,984 | +0.09(+0.03%) |
Jul 12, 2019 | 278.03 | 278.85 | 277.72 | 278.77 | 43,521,052 | +1.24(+0.45%) |
Jul 11, 2019 | 277.54 | 277.78 | 276.50 | 277.53 | 54,838,412 | +0.65(+0.23%) |
Jul 10, 2019 | 276.66 | 277.86 | 276.11 | 276.88 | 63,160,720 | +1.32(+0.48%) |
Jul 09, 2019 | 274.04 | 275.87 | 273.98 | 275.57 | 44,299,744 | +0.34(+0.12%) |
Jul 08, 2019 | 275.40 | 276.56 | 274.67 | 275.22 | 49,390,016 | -1.52(-0.55%) |
Jul 05, 2019 | 275.80 | 276.91 | 274.47 | 276.74 | 55,732,472 | -0.31(-0.11%) |
Jul 03, 2019 | 275.56 | 277.08 | 275.41 | 277.06 | 44,108,172 | +2.20(+0.80%) |
Jul 02, 2019 | 273.93 | 274.92 | 273.24 | 274.86 | 66,288,156 | +0.71(+0.26%) |