Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-11-22 | 312.00 | 315.80 | 310.20 | 314.20 | 4,365,529 |
2019-11-21 | 307.40 | 312.80 | 304.60 | 309.70 | 2,875,374 |
2019-11-20 | 307.20 | 310.20 | 302.60 | 310.00 | 1,518,067 |
2019-11-19 | 307.60 | 309.40 | 305.00 | 306.60 | 1,617,385 |
2019-11-18 | 307.40 | 308.20 | 303.20 | 305.00 | 1,132,117 |
2019-11-15 | 303.60 | 306.80 | 299.40 | 306.20 | 1,335,405 |
2019-11-14 | 305.60 | 305.60 | 299.20 | 302.10 | 3,621,122 |
2019-11-13 | 309.20 | 309.20 | 301.80 | 304.30 | 1,902,131 |
2019-11-12 | 300.40 | 303.60 | 298.60 | 302.40 | 1,716,629 |
2019-11-11 | 304.00 | 305.80 | 298.40 | 300.80 | 2,403,165 |
2019-11-08 | 303.20 | 306.20 | 302.20 | 305.60 | 1,648,283 |
2019-11-07 | 301.60 | 306.00 | 301.20 | 305.80 | 2,306,566 |
2019-11-06 | 305.80 | 305.80 | 297.00 | 299.00 | 1,736,433 |
2019-11-05 | 308.00 | 309.20 | 302.20 | 305.20 | 2,122,590 |
2019-11-04 | 312.40 | 315.00 | 308.60 | 308.80 | 4,611,822 |
2019-11-01 | 307.00 | 313.80 | 303.40 | 309.20 | 4,021,504 |
2019-10-31 | 301.00 | 307.00 | 300.80 | 303.50 | 2,005,760 |
2019-10-30 | 302.20 | 302.60 | 298.00 | 302.20 | 2,026,788 |
2019-10-29 | 306.00 | 306.00 | 299.60 | 305.60 | 513,501 |
2019-10-28 | 300.20 | 306.00 | 299.40 | 305.60 | 2,020,675 |
2019-10-25 | 301.40 | 302.60 | 300.00 | 301.40 | 1,530,068 |
2019-10-24 | 298.20 | 302.20 | 296.60 | 300.30 | 2,221,233 |
2019-10-23 | 296.00 | 301.60 | 296.00 | 299.60 | 1,923,975 |
2019-10-22 | 300.80 | 303.00 | 297.00 | 297.20 | 2,408,244 |
2019-10-21 | 299.60 | 303.00 | 298.80 | 301.60 | 2,642,225 |
2019-10-18 | 301.80 | 306.60 | 299.40 | 300.90 | 3,362,434 |
2019-10-17 | 304.00 | 306.80 | 301.40 | 301.90 | 3,741,571 |
2019-10-16 | 309.60 | 310.00 | 295.00 | 304.50 | 5,171,485 |
2019-10-15 | 316.40 | 321.00 | 314.20 | 314.00 | 1,785,501 |
2019-10-14 | 319.80 | 319.80 | 311.80 | 314.00 | 1,596,549 |
2019-10-11 | 312.60 | 321.00 | 311.40 | 320.20 | 2,936,467 |
2019-10-10 | 311.00 | 313.80 | 307.20 | 312.60 | 4,735,817 |
2019-10-09 | 310.00 | 312.20 | 308.60 | 311.70 | 1,370,527 |
2019-10-08 | 314.00 | 314.00 | 308.20 | 309.40 | 1,199,107 |
2019-10-07 | 313.40 | 313.40 | 310.00 | 311.20 | 1,652,639 |
2019-10-04 | 303.20 | 312.00 | 303.20 | 312.00 | 1,569,032 |
2019-10-03 | 301.80 | 305.80 | 299.40 | 303.50 | 1,681,681 |
2019-10-02 | 304.60 | 306.60 | 299.80 | 307.80 | 723,296 |
2019-10-01 | 315.20 | 315.20 | 307.60 | 307.80 | 1,528,153 |
2019-09-30 | 313.80 | 313.80 | 311.20 | 313.80 | 2,479,329 |
2019-09-27 | 311.40 | 315.20 | 311.40 | 312.10 | 1,853,971 |
2019-09-26 | 316.00 | 321.80 | 309.40 | 309.70 | 6,748,406 |
2019-09-25 | 312.00 | 316.60 | 307.20 | 314.60 | 3,571,606 |
2019-09-24 | 316.40 | 319.40 | 315.00 | 318.60 | 1,639,282 |
2019-09-23 | 317.40 | 317.40 | 312.20 | 314.40 | 1,014,261 |
2019-09-20 | 312.20 | 317.60 | 312.00 | 315.90 | 3,184,265 |
2019-09-19 | 311.20 | 315.40 | 308.00 | 312.50 | 1,423,648 |
2019-09-18 | 314.60 | 317.00 | 311.40 | 312.40 | 3,085,062 |
2019-09-17 | 312.20 | 317.40 | 310.80 | 316.40 | 4,618,442 |
2019-09-16 | 313.00 | 314.60 | 310.60 | 312.40 | 1,679,630 |
2019-09-13 | 307.00 | 315.60 | 307.00 | 315.20 | 1,364,148 |
2019-09-12 | 307.20 | 310.20 | 306.00 | 306.80 | 1,923,535 |
2019-09-11 | 314.80 | 315.40 | 309.40 | 309.70 | 3,409,321 |
2019-09-10 | 319.80 | 319.80 | 311.20 | 312.00 | 5,525,629 |
2019-09-09 | 323.00 | 323.00 | 318.00 | 319.00 | 1,272,345 |
2019-09-06 | 318.20 | 323.40 | 318.20 | 322.90 | 1,912,041 |
2019-09-05 | 323.00 | 323.20 | 316.40 | 318.80 | 2,579,911 |
2019-09-04 | 323.80 | 324.40 | 320.40 | 321.90 | 2,300,370 |
2019-09-03 | 322.20 | 326.00 | 320.00 | 321.00 | 1,504,522 |
2019-09-02 | 322.80 | 325.00 | 321.80 | 323.60 | 844,084 |
2019-08-30 | 317.80 | 324.60 | 317.80 | 320.30 | 1,267,688 |
2019-08-29 | 311.60 | 316.20 | 310.60 | 310.80 | 799,739 |
2019-08-28 | 310.20 | 316.60 | 306.00 | 310.80 | 2,146,777 |
2019-08-27 | 306.80 | 310.00 | 304.40 | 308.80 | 1,095,762 |
2019-08-23 | 308.40 | 311.00 | 307.80 | 306.00 | 325,878 |
2019-08-22 | 312.20 | 312.20 | 305.80 | 306.00 | 1,689,112 |
2019-08-21 | 303.00 | 310.20 | 303.00 | 309.90 | 4,517,310 |
2019-08-20 | 309.40 | 309.40 | 302.80 | 303.70 | 1,283,265 |
2019-08-19 | 304.40 | 311.20 | 304.40 | 307.40 | 2,420,556 |
2019-08-16 | 302.20 | 304.80 | 299.00 | 303.70 | 2,865,394 |
2019-08-15 | 295.80 | 300.80 | 294.00 | 295.60 | 1,824,427 |
2019-08-14 | 300.60 | 301.80 | 294.20 | 295.50 | 8,543,836 |
2019-08-13 | 300.60 | 303.00 | 297.00 | 301.30 | 2,357,417 |
2019-08-12 | 306.60 | 306.80 | 300.20 | 300.90 | 2,132,236 |
2019-08-09 | 305.00 | 308.60 | 303.00 | 303.30 | 1,406,788 |
2019-08-08 | 307.40 | 307.40 | 302.80 | 305.60 | 2,310,811 |
2019-08-07 | 298.60 | 305.40 | 296.40 | 305.10 | 3,693,005 |
2019-08-06 | 312.40 | 312.40 | 296.80 | 298.20 | 7,131,406 |
2019-08-05 | 315.00 | 315.00 | 296.00 | 311.60 | 5,342,206 |
2019-08-02 | 323.80 | 323.80 | 314.60 | 317.80 | 3,811,443 |
2019-08-01 | 316.20 | 324.80 | 315.00 | 321.50 | 6,723,123 |
2019-07-31 | 323.00 | 324.40 | 319.80 | 320.20 | 3,829,800 |
2019-07-30 | 314.20 | 326.80 | 314.20 | 322.80 | 6,229,175 |
2019-07-29 | 300.00 | 305.20 | 298.20 | 304.60 | 2,469,359 |
2019-07-26 | 296.60 | 299.00 | 296.20 | 298.20 | 1,061,195 |
2019-07-25 | 299.00 | 299.00 | 294.80 | 297.20 | 1,909,104 |
2019-07-24 | 295.20 | 298.40 | 294.00 | 297.80 | 1,401,831 |
2019-07-23 | 290.40 | 296.80 | 290.00 | 294.90 | 2,282,648 |
2019-07-22 | 285.60 | 290.80 | 285.40 | 290.00 | 9,481,590 |
2019-07-19 | 284.00 | 288.00 | 284.00 | 286.80 | 5,072,134 |
2019-07-18 | 286.20 | 287.40 | 284.00 | 285.50 | 4,927,054 |
2019-07-17 | 286.60 | 289.20 | 285.60 | 286.20 | 1,430,856 |
2019-07-16 | 283.00 | 287.80 | 282.00 | 286.90 | 1,503,194 |
2019-07-15 | 280.20 | 285.20 | 280.20 | 282.00 | 1,077,825 |
2019-07-12 | 279.80 | 282.20 | 277.80 | 281.00 | 1,362,287 |
2019-07-11 | 282.00 | 282.80 | 280.00 | 280.20 | 2,752,454 |
2019-07-10 | 283.80 | 285.80 | 280.00 | 282.30 | 2,290,666 |
2019-07-09 | 286.40 | 286.40 | 282.00 | 282.90 | 3,708,182 |
2019-07-08 | 291.80 | 292.20 | 286.60 | 288.10 | 1,078,732 |
2019-07-05 | 293.20 | 293.20 | 289.80 | 291.40 | 3,815,312 |
2019-07-04 | 290.40 | 293.00 | 290.40 | 292.20 | 1,103,831 |
2019-07-03 | 288.20 | 292.00 | 288.00 | 291.40 | 6,692,555 |
2019-07-02 | 288.20 | 290.00 | 285.80 | 288.30 | 2,590,408 |
2019-07-01 | 284.00 | 291.00 | 283.00 | 288.50 | 3,521,348 |
2019-06-28 | 274.40 | 282.40 | 274.40 | 282.20 | 2,117,045 |
2019-06-27 | 271.20 | 275.00 | 271.20 | 273.20 | 1,123,840 |
2019-06-26 | 272.00 | 272.80 | 269.80 | 272.20 | 4,189,352 |
2019-06-25 | 270.20 | 272.40 | 270.00 | 271.80 | 1,731,055 |
2019-06-24 | 269.60 | 272.00 | 269.00 | 272.00 | 5,263,484 |
2019-06-21 | 273.80 | 274.60 | 270.20 | 275.20 | 4,924,935 |
2019-06-20 | 272.00 | 275.80 | 271.60 | 275.20 | 2,489,900 |
2019-06-19 | 266.80 | 272.60 | 266.80 | 271.20 | 1,830,721 |
2019-06-18 | 261.60 | 268.40 | 260.60 | 267.80 | 5,025,930 |
2019-06-17 | 264.20 | 264.40 | 261.40 | 262.50 | 1,174,701 |
2019-06-14 | 262.60 | 264.40 | 261.80 | 262.50 | 1,120,016 |
2019-06-13 | 262.60 | 265.60 | 262.60 | 263.90 | 1,813,946 |
2019-06-12 | 265.80 | 266.00 | 263.20 | 263.90 | 3,488,000 |
2019-06-11 | 266.40 | 266.40 | 264.20 | 266.10 | 1,597,655 |
2019-06-10 | 262.60 | 266.00 | 261.60 | 264.90 | 967,428 |
2019-06-07 | 263.00 | 263.60 | 260.80 | 262.20 | 1,717,009 |
2019-06-06 | 262.20 | 264.20 | 259.60 | 261.20 | 1,260,693 |
2019-06-05 | 262.00 | 265.80 | 261.60 | 262.70 | 2,873,699 |
2019-06-04 | 259.00 | 263.40 | 257.60 | 262.80 | 1,566,720 |
2019-06-03 | 262.40 | 262.40 | 257.00 | 260.00 | 1,104,969 |
2019-05-31 | 260.20 | 260.20 | 257.40 | 261.40 | 1,021,750 |
2019-05-30 | 260.20 | 261.60 | 258.80 | 261.40 | 1,720,565 |
2019-05-29 | 261.40 | 263.00 | 257.80 | 258.20 | 1,502,263 |
2019-05-28 | 263.20 | 265.80 | 262.80 | 263.20 | 2,538,336 |
2019-05-24 | 264.60 | 266.60 | 263.20 | 263.40 | 3,535,550 |
2019-05-23 | 262.80 | 264.20 | 258.20 | 262.50 | 3,409,894 |
2019-05-22 | 268.00 | 269.20 | 264.80 | 265.30 | 1,392,296 |
2019-05-21 | 271.40 | 271.40 | 266.00 | 268.60 | 4,063,705 |
2019-05-20 | 267.00 | 269.60 | 266.20 | 266.80 | 1,165,040 |
2019-05-17 | 272.00 | 272.00 | 267.60 | 270.10 | 3,098,308 |
2019-05-16 | 271.80 | 272.80 | 269.40 | 271.10 | 2,359,390 |
2019-05-15 | 272.60 | 274.80 | 268.40 | 270.40 | 2,353,147 |
2019-05-14 | 272.80 | 274.20 | 271.20 | 272.80 | 1,804,380 |
2019-05-13 | 272.80 | 272.80 | 268.40 | 271.10 | 2,636,036 |
2019-05-10 | 270.00 | 272.40 | 267.80 | 271.10 | 3,264,086 |
2019-05-09 | 266.40 | 267.40 | 263.80 | 265.40 | 1,578,000 |
2019-05-08 | 272.20 | 272.20 | 266.40 | 269.00 | 1,707,567 |
2019-05-07 | 275.20 | 275.20 | 270.40 | 270.90 | 5,287,483 |
2019-05-03 | 273.00 | 276.00 | 271.00 | 274.40 | 2,492,378 |
2019-05-02 | 270.20 | 273.20 | 269.60 | 271.50 | 1,972,783 |
2019-05-01 | 271.60 | 272.00 | 269.20 | 271.60 | 7,541,855 |
2019-04-30 | 269.00 | 272.20 | 267.60 | 272.10 | 2,104,551 |
2019-04-29 | 266.60 | 269.80 | 266.00 | 267.80 | 1,864,529 |
2019-04-26 | 266.60 | 267.60 | 263.00 | 267.40 | 1,746,054 |
2019-04-25 | 265.40 | 268.60 | 263.20 | 267.00 | 1,646,371 |
2019-04-24 | 266.40 | 268.20 | 264.00 | 264.20 | 2,127,333 |
2019-04-23 | 266.40 | 270.00 | 265.40 | 267.90 | 2,627,305 |
2019-04-18 | 266.20 | 267.80 | 264.60 | 265.60 | 2,149,576 |
2019-04-17 | 263.20 | 268.20 | 262.00 | 267.40 | 2,171,148 |
2019-04-16 | 260.00 | 262.80 | 258.80 | 262.50 | 1,681,999 |
2019-04-15 | 257.60 | 260.20 | 257.20 | 259.20 | 1,430,579 |
2019-04-12 | 253.20 | 257.40 | 251.80 | 257.20 | 1,481,496 |
2019-04-11 | 253.00 | 254.20 | 250.20 | 254.00 | 7,448,157 |
2019-04-10 | 257.00 | 258.20 | 255.40 | 256.60 | 1,683,264 |
2019-04-09 | 256.60 | 259.00 | 255.20 | 256.20 | 2,367,134 |
2019-04-08 | 257.20 | 258.80 | 256.00 | 258.20 | 2,458,541 |
2019-04-05 | 257.80 | 259.00 | 255.80 | 257.20 | 3,056,736 |
2019-04-04 | 254.80 | 258.00 | 252.60 | 257.40 | 1,954,783 |
2019-04-03 | 253.80 | 257.00 | 253.80 | 256.40 | 4,413,888 |
2019-04-02 | 250.20 | 256.00 | 250.20 | 254.90 | 3,928,787 |
2019-04-01 | 247.20 | 253.00 | 247.20 | 251.00 | 2,768,402 |
2019-03-29 | 243.00 | 249.00 | 241.40 | 248.10 | 3,522,042 |