Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 266.04 | 266.04 | 259.88 | 264.08 | 36,729 | -1.37(-0.51%) |
Oct 30, 2019 | 260.68 | 266.10 | 258.92 | 265.44 | 30,668 | +4.45(+1.70%) |
Oct 29, 2019 | 261.68 | 264.85 | 260.22 | 261.00 | 31,277 | -0.58(-0.22%) |
Oct 28, 2019 | 263.11 | 266.75 | 260.95 | 261.57 | 42,038 | -0.31(-0.12%) |
Oct 25, 2019 | 266.27 | 269.51 | 260.71 | 261.88 | 30,544 | -4.51(-1.69%) |
Oct 24, 2019 | 262.46 | 269.78 | 260.14 | 266.40 | 31,911 | +5.61(+2.15%) |
Oct 23, 2019 | 271.18 | 271.18 | 255.81 | 260.79 | 90,637 | -9.70(-3.59%) |
Oct 22, 2019 | 279.65 | 279.65 | 268.76 | 270.49 | 49,189 | -9.01(-3.22%) |
Oct 21, 2019 | 278.08 | 282.85 | 274.20 | 279.50 | 67,030 | +3.22(+1.17%) |
Oct 18, 2019 | 280.85 | 281.90 | 276.00 | 276.28 | 36,084 | -4.41(-1.57%) |
Oct 17, 2019 | 280.74 | 283.97 | 280.06 | 280.69 | 34,873 | +0.67(+0.24%) |
Oct 16, 2019 | 276.87 | 280.02 | 274.07 | 280.02 | 30,472 | +3.23(+1.17%) |
Oct 15, 2019 | 280.93 | 283.15 | 276.33 | 276.79 | 44,899 | -2.99(-1.07%) |
Oct 14, 2019 | 281.38 | 282.05 | 274.60 | 279.78 | 32,749 | -1.40(-0.50%) |
Oct 11, 2019 | 284.29 | 285.73 | 280.46 | 281.18 | 31,508 | -1.40(-0.50%) |
Oct 10, 2019 | 283.52 | 286.69 | 280.62 | 282.59 | 44,013 | -0.93(-0.33%) |
Oct 09, 2019 | 284.89 | 285.10 | 280.44 | 283.52 | 26,711 | -0.11(-0.04%) |
Oct 08, 2019 | 289.31 | 290.03 | 282.89 | 283.62 | 34,843 | -6.61(-2.28%) |
Oct 07, 2019 | 293.57 | 293.57 | 287.71 | 290.23 | 40,045 | -5.18(-1.75%) |
Oct 04, 2019 | 283.20 | 295.92 | 283.17 | 295.41 | 76,120 | +13.25(+4.70%) |
Oct 03, 2019 | 282.95 | 285.89 | 277.83 | 282.16 | 52,586 | +0.06(+0.02%) |
Oct 02, 2019 | 288.68 | 291.80 | 280.81 | 282.11 | 41,848 | -8.53(-2.93%) |
Oct 01, 2019 | 293.30 | 294.24 | 286.68 | 290.63 | 40,803 | -1.58(-0.54%) |
Sep 30, 2019 | 289.71 | 293.12 | 286.78 | 292.21 | 44,796 | +2.61(+0.90%) |
Sep 27, 2019 | 288.69 | 293.71 | 285.91 | 289.61 | 61,873 | +1.12(+0.39%) |
Sep 26, 2019 | 285.13 | 289.77 | 284.80 | 288.49 | 71,304 | +3.16(+1.11%) |
Sep 25, 2019 | 285.37 | 287.98 | 283.93 | 285.33 | 44,534 | +1.02(+0.36%) |
Sep 24, 2019 | 286.16 | 288.69 | 281.31 | 284.31 | 57,822 | +0.75(+0.26%) |
Sep 23, 2019 | 284.55 | 290.37 | 283.48 | 283.56 | 44,380 | +0.74(+0.26%) |
Sep 20, 2019 | 288.88 | 291.09 | 280.84 | 282.82 | 80,383 | -7.00(-2.42%) |
Sep 19, 2019 | 286.61 | 302.43 | 286.61 | 289.82 | 103,137 | +3.22(+1.12%) |
Sep 18, 2019 | 283.06 | 287.10 | 274.07 | 286.60 | 116,536 | +11.51(+4.18%) |
Sep 17, 2019 | 276.15 | 278.30 | 269.57 | 275.08 | 126,777 | -0.89(-0.32%) |
Sep 16, 2019 | 278.14 | 286.42 | 274.79 | 275.97 | 162,437 | -3.83(-1.37%) |
Sep 13, 2019 | 288.01 | 290.31 | 278.12 | 279.80 | 63,641 | -8.86(-3.07%) |
Sep 12, 2019 | 284.69 | 289.37 | 284.30 | 288.65 | 84,773 | +5.33(+1.88%) |
Sep 11, 2019 | 279.39 | 286.57 | 279.39 | 283.33 | 72,687 | +5.15(+1.85%) |
Sep 10, 2019 | 280.55 | 280.55 | 271.43 | 278.17 | 102,444 | -3.06(-1.09%) |
Sep 09, 2019 | 288.96 | 288.96 | 275.53 | 281.23 | 129,752 | -5.83(-2.03%) |
Sep 06, 2019 | 294.71 | 298.09 | 284.00 | 287.06 | 108,357 | -7.04(-2.39%) |
Sep 05, 2019 | 302.92 | 304.58 | 290.72 | 294.10 | 83,658 | -6.70(-2.23%) |
Sep 04, 2019 | 322.75 | 322.75 | 299.49 | 300.80 | 108,216 | -20.11(-6.27%) |
Sep 03, 2019 | 322.27 | 328.12 | 319.59 | 320.91 | 59,874 | -2.79(-0.86%) |
Aug 30, 2019 | 335.51 | 337.52 | 321.32 | 323.70 | 55,738 | -9.61(-2.88%) |
Aug 29, 2019 | 335.46 | 338.76 | 332.64 | 333.30 | 58,220 | +0.66(+0.20%) |
Aug 28, 2019 | 327.44 | 336.33 | 326.50 | 332.64 | 92,357 | +5.86(+1.79%) |
Aug 27, 2019 | 326.34 | 330.75 | 321.05 | 326.78 | 87,697 | +1.08(+0.33%) |
Aug 26, 2019 | 328.60 | 334.65 | 324.66 | 325.71 | 76,011 | -0.45(-0.14%) |
Aug 23, 2019 | 341.06 | 344.75 | 326.16 | 326.16 | 66,969 | -15.89(-4.64%) |
Aug 22, 2019 | 335.75 | 346.92 | 329.82 | 342.04 | 68,537 | +5.86(+1.74%) |
Aug 21, 2019 | 356.03 | 356.89 | 331.08 | 336.19 | 108,439 | -15.60(-4.43%) |
Aug 20, 2019 | 354.88 | 361.56 | 349.19 | 351.79 | 81,576 | -2.97(-0.84%) |
Aug 19, 2019 | 353.06 | 367.84 | 353.06 | 354.76 | 116,804 | +3.94(+1.12%) |
Aug 16, 2019 | 343.44 | 351.96 | 341.55 | 350.81 | 45,339 | +7.58(+2.21%) |
Aug 15, 2019 | 336.35 | 347.06 | 333.60 | 343.24 | 66,518 | +9.04(+2.70%) |
Aug 14, 2019 | 332.88 | 339.68 | 330.22 | 334.20 | 78,548 | -4.42(-1.31%) |
Aug 13, 2019 | 334.46 | 342.46 | 332.21 | 338.62 | 61,703 | +5.41(+1.62%) |
Aug 12, 2019 | 320.93 | 337.41 | 319.90 | 333.21 | 79,642 | +12.25(+3.82%) |
Aug 09, 2019 | 322.63 | 325.91 | 315.45 | 320.96 | 69,360 | -2.68(-0.83%) |
Aug 08, 2019 | 313.59 | 325.17 | 311.19 | 323.64 | 173,967 | +11.31(+3.62%) |
Aug 07, 2019 | 289.80 | 346.19 | 289.44 | 312.33 | 382,721 | +30.15(+10.68%) |
Aug 06, 2019 | 271.13 | 287.50 | 271.13 | 282.18 | 91,214 | +12.66(+4.70%) |
Aug 05, 2019 | 280.26 | 280.26 | 266.99 | 269.53 | 94,567 | -11.85(-4.21%) |
Aug 02, 2019 | 276.40 | 283.41 | 272.59 | 281.38 | 68,009 | +4.11(+1.48%) |