Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 284.39 | 290.41 | 283.78 | 288.22 | 1,603,746 | +3.83(+1.35%) |
Sep 27, 2019 | 285.33 | 287.13 | 282.22 | 284.39 | 1,156,020 | +0.55(+0.19%) |
Sep 26, 2019 | 280.88 | 285.08 | 278.69 | 283.84 | 1,715,413 | +4.47(+1.60%) |
Sep 25, 2019 | 283.14 | 284.33 | 278.10 | 279.37 | 1,976,492 | -2.80(-0.99%) |
Sep 24, 2019 | 289.43 | 290.60 | 281.40 | 282.17 | 1,599,830 | -5.23(-1.82%) |
Sep 23, 2019 | 289.48 | 292.51 | 287.09 | 287.40 | 1,143,181 | -5.82(-1.98%) |
Sep 20, 2019 | 294.17 | 295.94 | 292.46 | 293.22 | 1,807,147 | +1.07(+0.37%) |
Sep 19, 2019 | 290.88 | 293.65 | 290.82 | 292.15 | 1,021,513 | +0.29(+0.10%) |
Sep 18, 2019 | 289.63 | 292.04 | 287.97 | 291.87 | 1,237,199 | +2.23(+0.77%) |
Sep 17, 2019 | 291.67 | 292.82 | 288.33 | 289.64 | 1,533,979 | -2.59(-0.89%) |
Sep 16, 2019 | 292.31 | 293.83 | 290.59 | 292.23 | 1,074,189 | -2.11(-0.72%) |
Sep 13, 2019 | 290.82 | 294.73 | 290.49 | 294.34 | 1,095,073 | +2.65(+0.91%) |
Sep 12, 2019 | 292.71 | 294.43 | 291.13 | 291.69 | 1,120,699 | +0.03(+0.01%) |
Sep 11, 2019 | 286.30 | 291.81 | 283.07 | 291.66 | 1,308,235 | +5.38(+1.88%) |
Sep 10, 2019 | 286.79 | 287.91 | 281.86 | 286.28 | 2,455,708 | -2.49(-0.86%) |
Sep 09, 2019 | 292.92 | 293.38 | 287.84 | 288.77 | 1,586,023 | -3.00(-1.03%) |
Sep 06, 2019 | 292.56 | 293.61 | 290.25 | 291.77 | 2,363,574 | +1.02(+0.35%) |
Sep 05, 2019 | 285.19 | 291.43 | 283.29 | 290.75 | 1,486,982 | +8.03(+2.84%) |
Sep 04, 2019 | 281.90 | 286.04 | 280.33 | 282.72 | 1,302,783 | +2.34(+0.84%) |
Sep 03, 2019 | 281.27 | 283.07 | 278.12 | 280.38 | 1,607,918 | -3.49(-1.23%) |
Aug 30, 2019 | 285.41 | 286.95 | 281.46 | 283.87 | 2,190,247 | +1.28(+0.45%) |
Aug 29, 2019 | 276.09 | 283.55 | 275.72 | 282.59 | 1,879,362 | +9.60(+3.52%) |
Aug 28, 2019 | 269.00 | 274.94 | 267.99 | 272.99 | 1,331,411 | +3.09(+1.15%) |
Aug 27, 2019 | 269.86 | 271.02 | 268.56 | 269.90 | 1,013,876 | +1.99(+0.74%) |
Aug 26, 2019 | 267.51 | 269.33 | 265.90 | 267.91 | 1,063,796 | +1.54(+0.58%) |
Aug 23, 2019 | 275.01 | 277.11 | 264.49 | 266.37 | 1,778,166 | -8.71(-3.17%) |
Aug 22, 2019 | 276.32 | 277.79 | 273.10 | 275.08 | 855,182 | -0.10(-0.04%) |
Aug 21, 2019 | 275.18 | 276.60 | 273.92 | 275.18 | 757,977 | +2.06(+0.75%) |
Aug 20, 2019 | 274.91 | 276.30 | 272.93 | 273.12 | 1,042,593 | -3.29(-1.19%) |
Aug 19, 2019 | 275.50 | 277.08 | 272.95 | 276.41 | 1,101,318 | +3.33(+1.22%) |
Aug 16, 2019 | 273.51 | 274.26 | 271.20 | 273.08 | 1,046,634 | +2.81(+1.04%) |
Aug 15, 2019 | 271.61 | 272.92 | 267.75 | 270.27 | 1,621,772 | +3.79(+1.42%) |
Aug 14, 2019 | 269.61 | 272.24 | 266.38 | 266.48 | 1,877,103 | -5.63(-2.07%) |
Aug 13, 2019 | 269.05 | 274.97 | 267.27 | 272.11 | 1,930,917 | +3.13(+1.17%) |
Aug 12, 2019 | 271.68 | 273.22 | 267.97 | 268.98 | 1,154,333 | -4.32(-1.58%) |
Aug 09, 2019 | 275.68 | 277.84 | 272.59 | 273.30 | 932,263 | -4.08(-1.47%) |
Aug 08, 2019 | 274.36 | 277.88 | 273.96 | 277.38 | 1,363,358 | +5.65(+2.08%) |
Aug 07, 2019 | 269.33 | 273.29 | 266.17 | 271.74 | 1,683,038 | -1.16(-0.42%) |
Aug 06, 2019 | 268.38 | 274.24 | 267.01 | 272.89 | 2,313,240 | +7.42(+2.79%) |
Aug 05, 2019 | 265.64 | 268.73 | 263.53 | 265.48 | 2,598,217 | -6.29(-2.31%) |
Aug 02, 2019 | 274.74 | 274.74 | 267.99 | 271.76 | 2,119,764 | -2.96(-1.08%) |
Aug 01, 2019 | 276.34 | 281.08 | 272.70 | 274.72 | 1,569,474 | +0.13(+0.05%) |
Jul 31, 2019 | 280.84 | 281.32 | 272.52 | 274.59 | 1,925,103 | -6.16(-2.19%) |
Jul 30, 2019 | 282.77 | 283.36 | 280.28 | 280.75 | 1,361,915 | -4.95(-1.73%) |
Jul 29, 2019 | 285.29 | 285.98 | 282.57 | 285.71 | 1,071,929 | +1.69(+0.60%) |
Jul 26, 2019 | 288.90 | 288.90 | 283.31 | 284.02 | 1,288,321 | -3.34(-1.16%) |
Jul 25, 2019 | 286.08 | 288.60 | 284.93 | 287.36 | 1,227,972 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.42 | 285.15 | 2,566,794 | -5.20(-1.79%) |
Jul 23, 2019 | 289.16 | 291.12 | 287.75 | 290.36 | 1,036,652 | +1.87(+0.65%) |
Jul 22, 2019 | 287.76 | 291.26 | 286.76 | 288.49 | 1,118,483 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.31 | 286.46 | 286.60 | 1,611,008 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.63 | 283.82 | 290.46 | 1,560,315 | +6.65(+2.34%) |
Jul 17, 2019 | 283.39 | 285.18 | 281.38 | 283.81 | 1,690,276 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,782 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,263 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.25 | 285.10 | 287.71 | 1,658,941 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.26 | 814,059 | -0.96(-0.33%) |
Jul 10, 2019 | 295.22 | 295.84 | 292.89 | 293.22 | 852,660 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.28 | 292.48 | 293.60 | 896,468 | -0.90(-0.31%) |
Jul 08, 2019 | 295.97 | 296.24 | 291.58 | 294.50 | 1,236,968 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.42 | 295.38 | 297.31 | 1,058,567 | -4.73(-1.57%) |
Jul 03, 2019 | 299.39 | 302.06 | 298.16 | 302.04 | 892,824 | +4.27(+1.43%) |
Jul 02, 2019 | 295.85 | 297.84 | 292.24 | 297.76 | 957,039 | +1.68(+0.57%) |