Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 252.19 | 253.57 | 249.28 | 249.63 | 918,199 | -2.71(-1.07%) |
Oct 30, 2019 | 251.82 | 253.67 | 250.34 | 252.33 | 1,718,278 | +1.75(+0.70%) |
Oct 29, 2019 | 250.59 | 253.11 | 250.07 | 250.59 | 983,252 | -0.12(-0.05%) |
Oct 28, 2019 | 251.29 | 251.63 | 248.44 | 250.71 | 1,059,512 | +0.91(+0.36%) |
Oct 25, 2019 | 251.21 | 252.32 | 248.85 | 249.79 | 1,223,084 | -1.19(-0.48%) |
Oct 24, 2019 | 249.27 | 252.87 | 248.02 | 250.99 | 1,115,988 | +2.84(+1.14%) |
Oct 23, 2019 | 245.59 | 251.05 | 244.82 | 248.15 | 1,281,664 | +2.56(+1.04%) |
Oct 22, 2019 | 252.77 | 255.49 | 245.44 | 245.59 | 1,550,290 | -8.60(-3.38%) |
Oct 21, 2019 | 256.40 | 256.42 | 250.67 | 254.19 | 1,084,928 | -0.26(-0.10%) |
Oct 18, 2019 | 259.49 | 259.49 | 252.58 | 254.45 | 1,600,624 | -3.94(-1.52%) |
Oct 17, 2019 | 261.60 | 262.51 | 255.67 | 258.38 | 916,739 | -2.54(-0.97%) |
Oct 16, 2019 | 263.22 | 263.38 | 257.69 | 260.92 | 1,103,298 | -4.22(-1.59%) |
Oct 15, 2019 | 261.81 | 265.73 | 260.88 | 265.14 | 1,081,745 | +4.30(+1.65%) |
Oct 14, 2019 | 261.74 | 263.36 | 260.68 | 260.84 | 1,061,647 | -0.98(-0.37%) |
Oct 11, 2019 | 262.13 | 265.44 | 261.19 | 261.81 | 1,106,109 | +2.46(+0.95%) |
Oct 10, 2019 | 254.34 | 260.72 | 254.34 | 259.35 | 1,296,968 | +3.42(+1.34%) |
Oct 09, 2019 | 254.84 | 257.02 | 254.35 | 255.93 | 896,365 | +3.43(+1.36%) |
Oct 08, 2019 | 256.70 | 257.54 | 252.50 | 252.50 | 1,394,377 | -5.58(-2.16%) |
Oct 07, 2019 | 256.28 | 259.38 | 256.24 | 258.08 | 1,616,247 | -0.32(-0.12%) |
Oct 04, 2019 | 255.46 | 259.12 | 253.49 | 258.40 | 1,363,976 | +3.96(+1.56%) |
Oct 03, 2019 | 250.99 | 254.97 | 247.10 | 254.44 | 1,333,001 | +2.47(+0.98%) |
Oct 02, 2019 | 254.65 | 254.65 | 247.16 | 251.98 | 1,451,300 | -3.72(-1.46%) |
Oct 01, 2019 | 258.98 | 259.54 | 254.81 | 255.70 | 1,442,691 | -1.59(-0.62%) |
Sep 30, 2019 | 254.63 | 258.57 | 253.87 | 257.29 | 1,189,668 | +2.66(+1.05%) |
Sep 27, 2019 | 262.49 | 262.49 | 250.82 | 254.63 | 1,054,404 | -6.32(-2.42%) |
Sep 26, 2019 | 258.39 | 261.82 | 257.75 | 260.94 | 1,226,064 | +3.18(+1.23%) |
Sep 25, 2019 | 255.73 | 258.41 | 251.88 | 257.76 | 1,022,171 | +1.53(+0.60%) |
Sep 24, 2019 | 261.95 | 262.83 | 255.42 | 256.23 | 1,279,818 | -4.01(-1.54%) |
Sep 23, 2019 | 259.66 | 262.17 | 259.48 | 260.25 | 857,852 | -0.17(-0.07%) |
Sep 20, 2019 | 261.20 | 264.03 | 258.76 | 260.42 | 1,713,652 | -0.81(-0.31%) |
Sep 19, 2019 | 260.02 | 263.56 | 259.88 | 261.24 | 937,727 | +1.69(+0.65%) |
Sep 18, 2019 | 260.63 | 260.63 | 255.24 | 259.54 | 881,752 | -0.26(-0.10%) |
Sep 17, 2019 | 257.18 | 259.96 | 256.88 | 259.80 | 973,420 | +2.63(+1.02%) |
Sep 16, 2019 | 254.26 | 258.54 | 253.17 | 257.17 | 830,004 | +0.58(+0.23%) |
Sep 13, 2019 | 258.61 | 261.23 | 256.09 | 256.59 | 1,065,671 | -2.93(-1.13%) |
Sep 12, 2019 | 259.76 | 262.38 | 258.63 | 259.52 | 1,374,206 | +2.05(+0.80%) |
Sep 11, 2019 | 258.99 | 261.04 | 256.40 | 257.47 | 1,350,588 | -1.38(-0.53%) |
Sep 10, 2019 | 264.89 | 265.58 | 255.29 | 258.86 | 2,165,798 | -8.07(-3.02%) |
Sep 09, 2019 | 279.38 | 279.38 | 264.68 | 266.92 | 2,213,548 | -11.51(-4.13%) |
Sep 06, 2019 | 283.85 | 283.91 | 277.88 | 278.44 | 1,342,580 | -4.36(-1.54%) |
Sep 05, 2019 | 279.94 | 283.40 | 277.82 | 282.80 | 1,129,249 | +5.81(+2.10%) |
Sep 04, 2019 | 276.33 | 277.08 | 272.46 | 277.00 | 977,427 | +2.04(+0.74%) |
Sep 03, 2019 | 276.03 | 279.60 | 272.96 | 274.95 | 1,446,500 | -4.02(-1.44%) |
Aug 30, 2019 | 277.90 | 279.59 | 274.73 | 278.98 | 1,116,318 | +1.37(+0.49%) |
Aug 29, 2019 | 275.50 | 279.21 | 274.13 | 277.61 | 1,250,261 | +4.84(+1.77%) |
Aug 28, 2019 | 271.94 | 273.77 | 264.89 | 272.77 | 1,531,963 | -1.23(-0.45%) |
Aug 27, 2019 | 273.89 | 275.72 | 272.21 | 274.00 | 1,837,835 | +0.43(+0.16%) |
Aug 26, 2019 | 270.89 | 273.70 | 266.64 | 273.57 | 2,071,901 | +3.90(+1.45%) |
Aug 23, 2019 | 280.92 | 286.15 | 268.95 | 269.67 | 3,495,628 | +2.93(+1.10%) |
Aug 22, 2019 | 267.99 | 268.95 | 262.76 | 266.74 | 1,612,327 | -0.51(-0.19%) |
Aug 21, 2019 | 266.41 | 268.79 | 265.61 | 267.25 | 956,507 | +3.29(+1.25%) |
Aug 20, 2019 | 264.33 | 265.68 | 262.40 | 263.96 | 1,097,958 | -1.34(-0.51%) |
Aug 19, 2019 | 266.03 | 266.98 | 262.81 | 265.31 | 1,263,088 | +3.16(+1.21%) |
Aug 16, 2019 | 262.44 | 265.51 | 260.40 | 262.14 | 1,098,333 | +2.44(+0.94%) |
Aug 15, 2019 | 260.83 | 261.88 | 257.23 | 259.71 | 1,288,323 | +0.53(+0.21%) |
Aug 14, 2019 | 265.97 | 267.34 | 258.62 | 259.17 | 1,280,922 | -10.89(-4.03%) |
Aug 13, 2019 | 263.52 | 270.44 | 263.02 | 270.07 | 1,299,158 | +6.29(+2.38%) |
Aug 12, 2019 | 265.79 | 267.23 | 262.66 | 263.78 | 1,000,256 | -3.79(-1.42%) |
Aug 09, 2019 | 267.10 | 269.75 | 265.58 | 267.57 | 1,322,114 | -0.13(-0.05%) |
Aug 08, 2019 | 262.05 | 267.82 | 261.82 | 267.70 | 1,144,222 | +7.87(+3.03%) |
Aug 07, 2019 | 257.22 | 260.72 | 255.22 | 259.83 | 1,262,868 | -1.47(-0.56%) |
Aug 06, 2019 | 258.06 | 261.83 | 256.25 | 261.30 | 1,242,280 | +6.35(+2.49%) |
Aug 05, 2019 | 260.23 | 260.96 | 253.42 | 254.96 | 1,834,119 | -10.75(-4.05%) |
Aug 02, 2019 | 269.00 | 269.58 | 264.30 | 265.70 | 1,544,758 | -3.21(-1.19%) |