Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 292.00 | 292.00 | 289.75 | 291.36 | 2,749 | -1.78(-0.61%) |
Oct 30, 2019 | 288.88 | 293.14 | 288.88 | 293.14 | 1,520 | +2.81(+0.97%) |
Oct 29, 2019 | 290.84 | 292.01 | 290.20 | 290.33 | 2,279 | -1.93(-0.66%) |
Oct 28, 2019 | 290.52 | 292.25 | 290.43 | 292.25 | 4,970 | +4.75(+1.65%) |
Oct 25, 2019 | 282.80 | 287.81 | 282.80 | 287.50 | 2,300 | +2.07(+0.72%) |
Oct 24, 2019 | 285.44 | 285.44 | 285.44 | 285.44 | 809 | +4.65(+1.66%) |
Oct 23, 2019 | 279.71 | 280.79 | 279.38 | 280.79 | 1,361 | +0.88(+0.31%) |
Oct 22, 2019 | 283.11 | 286.24 | 279.91 | 279.91 | 2,311 | -4.61(-1.62%) |
Oct 21, 2019 | 282.51 | 284.71 | 282.51 | 284.51 | 2,066 | +2.20(+0.78%) |
Oct 18, 2019 | 284.25 | 284.25 | 281.30 | 282.32 | 1,200 | -3.53(-1.24%) |
Oct 17, 2019 | 285.82 | 287.10 | 285.41 | 285.85 | 2,130 | +1.75(+0.62%) |
Oct 16, 2019 | 284.10 | 284.10 | 284.10 | 284.10 | 761 | -2.18(-0.76%) |
Oct 15, 2019 | 280.51 | 286.28 | 280.51 | 286.28 | 1,870 | +6.00(+2.14%) |
Oct 14, 2019 | 280.15 | 281.26 | 279.80 | 280.27 | 1,498 | -0.47(-0.17%) |
Oct 11, 2019 | 282.16 | 283.40 | 280.75 | 280.75 | 1,700 | +6.61(+2.41%) |
Oct 10, 2019 | 272.93 | 275.91 | 272.83 | 274.13 | 3,458 | +2.57(+0.95%) |
Oct 09, 2019 | 267.01 | 271.56 | 267.01 | 271.56 | 1,843 | +5.78(+2.18%) |
Oct 08, 2019 | 266.94 | 269.48 | 265.78 | 265.78 | 1,670 | -8.91(-3.24%) |
Oct 07, 2019 | 272.67 | 277.00 | 272.67 | 274.69 | 1,435 | -1.56(-0.57%) |
Oct 04, 2019 | 269.99 | 276.25 | 269.99 | 276.25 | 2,800 | +8.80(+3.29%) |
Oct 03, 2019 | 261.55 | 267.45 | 255.78 | 267.45 | 2,147 | +5.47(+2.09%) |
Oct 02, 2019 | 266.00 | 267.60 | 259.80 | 261.98 | 2,813 | -9.84(-3.62%) |
Oct 01, 2019 | 279.99 | 279.99 | 271.50 | 271.82 | 2,125 | -5.50(-1.98%) |
Sep 30, 2019 | 275.10 | 277.82 | 275.10 | 277.32 | 3,468 | +4.67(+1.71%) |
Sep 27, 2019 | 278.87 | 280.34 | 270.22 | 272.65 | 3,100 | -5.72(-2.05%) |
Sep 26, 2019 | 275.55 | 278.85 | 275.55 | 278.37 | 7,382 | -1.48(-0.53%) |
Sep 25, 2019 | 272.82 | 279.85 | 272.73 | 279.85 | 1,185 | +4.44(+1.61%) |
Sep 24, 2019 | 282.60 | 284.41 | 259.38 | 275.42 | 7,566 | -6.35(-2.25%) |
Sep 23, 2019 | 281.50 | 282.75 | 280.39 | 281.76 | 10,992 | -0.56(-0.20%) |
Sep 20, 2019 | 286.31 | 286.60 | 280.40 | 282.33 | 6,000 | -3.46(-1.21%) |
Sep 19, 2019 | 286.50 | 288.21 | 285.68 | 285.79 | 2,575 | +1.19(+0.42%) |
Sep 18, 2019 | 283.20 | 284.59 | 278.47 | 284.59 | 19,726 | -0.06(-0.02%) |
Sep 17, 2019 | 279.11 | 284.66 | 279.11 | 284.66 | 2,687 | +3.24(+1.15%) |
Sep 16, 2019 | 280.77 | 281.75 | 280.73 | 281.42 | 9,223 | -1.83(-0.64%) |
Sep 13, 2019 | 283.89 | 284.40 | 282.97 | 283.25 | 4,100 | -1.95(-0.68%) |
Sep 12, 2019 | 285.00 | 287.00 | 285.00 | 285.19 | 239,875 | +3.11(+1.10%) |
Sep 11, 2019 | 277.23 | 282.08 | 277.23 | 282.08 | 91,746 | +4.08(+1.47%) |
Sep 10, 2019 | 274.10 | 278.00 | 273.09 | 278.00 | 208,250 | -3.21(-1.14%) |
Sep 09, 2019 | 285.71 | 285.71 | 279.06 | 281.21 | 718,018 | -4.64(-1.62%) |
Sep 06, 2019 | 286.70 | 287.75 | 285.85 | 285.85 | 1,700 | -0.89(-0.31%) |
Sep 05, 2019 | 285.50 | 286.97 | 285.50 | 286.74 | 2,649 | +8.50(+3.05%) |
Sep 04, 2019 | 276.28 | 278.25 | 275.26 | 278.25 | 1,759 | +5.68(+2.08%) |
Sep 03, 2019 | 270.09 | 273.50 | 270.09 | 272.57 | 3,611 | -5.29(-1.90%) |
Aug 30, 2019 | 278.90 | 279.90 | 275.88 | 277.86 | 1,800 | -0.47(-0.17%) |
Aug 29, 2019 | 277.44 | 279.07 | 276.00 | 278.33 | 3,328 | +7.42(+2.74%) |
Aug 28, 2019 | 265.12 | 271.58 | 265.12 | 270.92 | 1,563 | +1.91(+0.71%) |
Aug 27, 2019 | 273.50 | 273.50 | 268.35 | 269.00 | 1,863 | -0.10(-0.04%) |
Aug 26, 2019 | 267.79 | 269.10 | 267.61 | 269.10 | 1,327 | +6.95(+2.65%) |
Aug 23, 2019 | 277.00 | 277.10 | 262.15 | 262.15 | 8,200 | -16.60(-5.96%) |
Aug 22, 2019 | 277.90 | 278.75 | 276.75 | 278.75 | 2,140 | -0.66(-0.24%) |
Aug 21, 2019 | 277.00 | 280.60 | 277.00 | 279.41 | 3,032 | +5.06(+1.85%) |
Aug 20, 2019 | 274.61 | 277.50 | 274.35 | 274.35 | 3,364 | -2.87(-1.03%) |
Aug 19, 2019 | 275.81 | 277.74 | 274.55 | 277.21 | 4,498 | +6.05(+2.23%) |
Aug 16, 2019 | 269.74 | 271.20 | 269.41 | 271.16 | 3,100 | +8.02(+3.05%) |
Aug 15, 2019 | 262.41 | 263.50 | 261.41 | 263.14 | 1,986 | +1.23(+0.47%) |
Aug 14, 2019 | 264.07 | 269.75 | 261.55 | 261.91 | 4,124 | -15.50(-5.59%) |
Aug 13, 2019 | 267.00 | 278.48 | 267.00 | 277.41 | 3,944 | +9.20(+3.43%) |
Aug 12, 2019 | 269.48 | 270.43 | 266.82 | 268.21 | 3,067 | -6.19(-2.26%) |
Aug 09, 2019 | 277.39 | 277.39 | 271.93 | 274.40 | 3,100 | -3.26(-1.17%) |
Aug 08, 2019 | 273.70 | 277.66 | 273.70 | 277.66 | 1,721 | +10.67(+4.00%) |
Aug 07, 2019 | 259.80 | 266.99 | 259.80 | 266.99 | 4,611 | +2.74(+1.04%) |
Aug 06, 2019 | 256.85 | 264.24 | 256.85 | 264.24 | 3,098 | +7.66(+2.98%) |
Aug 05, 2019 | 260.63 | 260.63 | 255.40 | 256.58 | 2,166 | -17.32(-6.32%) |
Aug 02, 2019 | 275.09 | 275.09 | 271.47 | 273.91 | 2,900 | -5.91(-2.11%) |