Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 248.44 | 248.53 | 246.16 | 247.45 | 3,305,588 | -1.15(-0.46%) |
Oct 30, 2019 | 247.81 | 248.83 | 246.90 | 248.60 | 2,344,523 | +0.80(+0.32%) |
Oct 29, 2019 | 247.44 | 248.47 | 247.29 | 247.81 | 3,154,004 | +0.06(+0.02%) |
Oct 28, 2019 | 247.72 | 248.45 | 247.18 | 247.75 | 1,978,768 | +1.11(+0.45%) |
Oct 25, 2019 | 244.92 | 247.12 | 244.84 | 246.64 | 1,995,413 | +1.48(+0.60%) |
Oct 24, 2019 | 246.11 | 246.20 | 244.32 | 245.16 | 2,018,470 | -0.24(-0.10%) |
Oct 23, 2019 | 245.29 | 246.00 | 244.59 | 245.40 | 1,860,056 | +0.38(+0.16%) |
Oct 22, 2019 | 245.62 | 246.44 | 244.96 | 245.01 | 2,775,244 | -0.36(-0.15%) |
Oct 21, 2019 | 245.23 | 245.52 | 244.63 | 245.37 | 1,512,530 | +0.52(+0.21%) |
Oct 18, 2019 | 246.65 | 251.58 | 244.83 | 244.85 | 2,449,805 | -2.35(-0.95%) |
Oct 17, 2019 | 247.46 | 247.90 | 246.59 | 247.20 | 2,071,041 | +0.28(+0.11%) |
Oct 16, 2019 | 246.66 | 247.36 | 246.30 | 246.92 | 2,645,822 | -0.13(-0.05%) |
Oct 15, 2019 | 246.05 | 247.94 | 245.81 | 247.05 | 3,473,098 | +2.16(+0.88%) |
Oct 14, 2019 | 244.66 | 245.69 | 244.51 | 244.90 | 1,324,002 | -0.27(-0.11%) |
Oct 11, 2019 | 244.81 | 246.98 | 244.68 | 245.17 | 4,578,878 | +2.88(+1.19%) |
Oct 10, 2019 | 240.66 | 243.22 | 240.55 | 242.29 | 2,657,733 | +1.44(+0.60%) |
Oct 09, 2019 | 240.85 | 241.59 | 239.98 | 240.84 | 2,246,992 | +1.69(+0.71%) |
Oct 08, 2019 | 240.12 | 241.56 | 238.94 | 239.15 | 4,309,266 | -2.89(-1.19%) |
Oct 07, 2019 | 242.21 | 243.65 | 241.54 | 242.04 | 2,562,849 | -0.84(-0.35%) |
Oct 04, 2019 | 240.34 | 243.06 | 240.19 | 242.88 | 3,532,352 | +3.34(+1.39%) |
Oct 03, 2019 | 237.99 | 239.56 | 235.31 | 239.55 | 6,217,411 | +1.18(+0.49%) |
Oct 02, 2019 | 241.42 | 241.42 | 237.31 | 238.37 | 7,693,283 | -4.37(-1.80%) |
Oct 01, 2019 | 246.63 | 247.12 | 242.69 | 242.74 | 3,902,730 | -3.36(-1.37%) |
Sep 30, 2019 | 245.49 | 246.70 | 245.49 | 246.10 | 2,330,841 | +1.09(+0.44%) |
Sep 27, 2019 | 246.47 | 246.82 | 244.11 | 245.01 | 3,469,678 | -0.81(-0.33%) |
Sep 26, 2019 | 246.86 | 246.86 | 244.93 | 245.83 | 2,632,315 | -0.64(-0.26%) |
Sep 25, 2019 | 245.39 | 246.97 | 244.49 | 246.47 | 3,733,619 | +1.47(+0.60%) |
Sep 24, 2019 | 247.24 | 247.41 | 244.00 | 245.00 | 4,092,490 | -1.27(-0.52%) |
Sep 23, 2019 | 245.25 | 246.82 | 245.09 | 246.27 | 2,089,486 | +0.10(+0.04%) |
Sep 20, 2019 | 248.12 | 248.46 | 246.02 | 246.16 | 4,463,594 | -1.39(-0.56%) |
Sep 19, 2019 | 248.51 | 249.18 | 247.29 | 247.56 | 3,583,446 | -0.50(-0.20%) |
Sep 18, 2019 | 247.39 | 248.21 | 245.79 | 248.06 | 3,350,635 | +0.37(+0.15%) |
Sep 17, 2019 | 246.80 | 247.70 | 246.60 | 247.69 | 1,932,795 | +0.35(+0.14%) |
Sep 16, 2019 | 247.72 | 248.28 | 246.99 | 247.33 | 4,468,376 | -1.30(-0.52%) |
Sep 13, 2019 | 249.02 | 249.25 | 248.51 | 248.63 | 2,392,982 | +0.25(+0.10%) |
Sep 12, 2019 | 248.65 | 249.40 | 247.59 | 248.38 | 3,587,276 | +0.57(+0.23%) |
Sep 11, 2019 | 246.01 | 247.84 | 245.55 | 247.80 | 2,064,478 | +2.10(+0.85%) |
Sep 10, 2019 | 244.88 | 245.73 | 244.03 | 245.71 | 2,909,537 | +0.54(+0.22%) |
Sep 09, 2019 | 245.21 | 245.72 | 244.47 | 245.17 | 2,458,922 | +0.44(+0.18%) |
Sep 06, 2019 | 244.50 | 245.30 | 243.90 | 244.73 | 2,708,414 | +0.58(+0.24%) |
Sep 05, 2019 | 243.28 | 245.09 | 243.25 | 244.15 | 3,970,104 | +3.42(+1.42%) |
Sep 04, 2019 | 240.41 | 240.74 | 239.67 | 240.73 | 2,160,644 | +2.29(+0.96%) |
Sep 03, 2019 | 239.03 | 239.15 | 237.17 | 238.44 | 3,382,184 | -2.47(-1.03%) |
Aug 30, 2019 | 241.95 | 242.07 | 240.03 | 240.91 | 2,678,811 | +0.21(+0.09%) |
Aug 29, 2019 | 239.82 | 241.01 | 238.97 | 240.70 | 4,102,447 | +3.20(+1.35%) |
Aug 28, 2019 | 234.42 | 237.56 | 233.80 | 237.50 | 3,007,215 | +2.36(+1.00%) |
Aug 27, 2019 | 237.61 | 237.65 | 234.62 | 235.13 | 3,376,827 | -1.19(-0.50%) |
Aug 26, 2019 | 236.23 | 236.61 | 234.57 | 236.32 | 3,449,267 | +2.56(+1.10%) |
Aug 23, 2019 | 238.30 | 240.05 | 232.62 | 233.76 | 6,902,985 | -5.72(-2.39%) |
Aug 22, 2019 | 239.61 | 240.63 | 238.01 | 239.48 | 2,553,967 | +0.48(+0.20%) |
Aug 21, 2019 | 238.81 | 239.57 | 238.50 | 238.99 | 2,370,266 | +2.13(+0.90%) |
Aug 20, 2019 | 238.06 | 238.56 | 236.66 | 236.86 | 2,169,841 | -1.50(-0.63%) |
Aug 19, 2019 | 239.00 | 239.19 | 237.89 | 238.36 | 2,227,543 | +2.24(+0.95%) |
Aug 16, 2019 | 234.76 | 236.46 | 234.29 | 236.12 | 3,013,210 | +2.91(+1.25%) |
Aug 15, 2019 | 233.10 | 233.74 | 231.00 | 233.21 | 4,439,337 | +1.16(+0.50%) |
Aug 14, 2019 | 235.77 | 236.27 | 232.03 | 232.04 | 6,756,625 | -7.36(-3.07%) |
Aug 13, 2019 | 235.67 | 240.73 | 235.27 | 239.40 | 4,761,047 | +3.39(+1.44%) |
Aug 12, 2019 | 237.81 | 238.49 | 235.21 | 236.01 | 3,083,630 | -3.40(-1.42%) |
Aug 09, 2019 | 239.65 | 240.56 | 237.66 | 239.41 | 4,147,578 | -0.86(-0.36%) |
Aug 08, 2019 | 237.85 | 240.28 | 237.05 | 240.28 | 3,992,896 | +3.54(+1.49%) |
Aug 07, 2019 | 233.91 | 237.15 | 231.39 | 236.74 | 5,592,026 | -0.05(-0.02%) |
Aug 06, 2019 | 235.20 | 236.85 | 233.84 | 236.78 | 5,484,432 | +2.90(+1.24%) |
Aug 05, 2019 | 237.42 | 237.56 | 232.09 | 233.88 | 7,231,281 | -7.01(-2.91%) |
Aug 02, 2019 | 241.26 | 241.76 | 238.73 | 240.89 | 6,256,434 | -0.86(-0.36%) |