Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-10-04 | 283.00 | 295.00 | 281.00 | 291.75 | 921,548 |
2019-10-03 | 295.00 | 295.00 | 281.50 | 284.75 | 514,480 |
2019-10-02 | 306.50 | 306.50 | 287.50 | 299.50 | 60,451 |
2019-10-01 | 303.00 | 309.00 | 297.50 | 299.50 | 38,390 |
2019-09-30 | 302.00 | 309.00 | 301.50 | 303.00 | 218,345 |
2019-09-27 | 304.50 | 308.50 | 302.00 | 304.50 | 123,926 |
2019-09-26 | 292.00 | 303.00 | 292.00 | 301.75 | 293,761 |
2019-09-25 | 297.50 | 299.00 | 290.00 | 298.25 | 170,571 |
2019-09-24 | 301.50 | 311.00 | 297.00 | 297.75 | 2,219,119 |
2019-09-23 | 305.00 | 313.50 | 302.50 | 305.00 | 432,503 |
2019-09-20 | 310.00 | 316.00 | 304.00 | 312.25 | 297,553 |
2019-09-19 | 309.50 | 309.50 | 298.00 | 303.75 | 677,036 |
2019-09-18 | 310.00 | 310.00 | 299.00 | 304.50 | 284,371 |
2019-09-17 | 306.00 | 310.00 | 305.50 | 308.75 | 425,154 |
2019-09-16 | 309.00 | 309.50 | 298.50 | 305.75 | 771,526 |
2019-09-13 | 298.50 | 308.00 | 298.50 | 306.75 | 346,026 |
2019-09-12 | 307.50 | 308.00 | 302.00 | 303.75 | 231,211 |
2019-09-11 | 293.50 | 306.00 | 293.00 | 302.50 | 255,607 |
2019-09-10 | 273.50 | 294.00 | 273.50 | 289.50 | 176,854 |
2019-09-09 | 273.50 | 278.00 | 267.00 | 275.00 | 164,591 |
2019-09-06 | 265.00 | 274.50 | 264.00 | 265.50 | 146,357 |
2019-09-05 | 267.00 | 270.50 | 264.00 | 266.25 | 89,807 |
2019-09-04 | 267.50 | 274.00 | 263.00 | 270.50 | 561,454 |
2019-09-03 | 260.00 | 267.50 | 259.00 | 263.50 | 43,477 |
2019-09-02 | 259.50 | 269.00 | 259.50 | 265.00 | 61,248 |
2019-08-30 | 262.00 | 263.00 | 254.50 | 261.75 | 413,414 |
2019-08-29 | 265.50 | 265.50 | 256.50 | 271.75 | 131,403 |
2019-08-28 | 274.50 | 281.00 | 268.00 | 271.75 | 60,582 |
2019-08-27 | 286.00 | 286.00 | 274.00 | 281.50 | 120,704 |
2019-08-23 | 282.00 | 288.50 | 279.50 | 279.50 | 81,029 |
2019-08-22 | 280.00 | 282.00 | 277.00 | 279.50 | 187,438 |
2019-08-21 | 284.50 | 289.00 | 274.00 | 278.50 | 455,780 |
2019-08-20 | 273.50 | 291.50 | 273.50 | 290.75 | 260,380 |
2019-08-19 | 268.50 | 278.50 | 268.50 | 275.50 | 261,395 |
2019-08-16 | 270.00 | 270.50 | 262.00 | 269.00 | 237,797 |
2019-08-15 | 269.00 | 273.00 | 267.00 | 267.75 | 36,561 |
2019-08-14 | 278.50 | 278.50 | 267.50 | 270.50 | 95,709 |
2019-08-13 | 273.50 | 276.50 | 269.00 | 274.00 | 361,545 |
2019-08-12 | 272.00 | 276.00 | 269.00 | 270.50 | 456,486 |
2019-08-09 | 279.50 | 279.50 | 268.50 | 274.75 | 263,044 |
2019-08-08 | 276.00 | 276.00 | 267.50 | 273.25 | 406,805 |
2019-08-07 | 270.00 | 273.00 | 267.50 | 271.50 | 796,599 |
2019-08-06 | 271.00 | 274.50 | 267.00 | 268.50 | 624,453 |
2019-08-05 | 278.00 | 278.00 | 271.00 | 272.50 | 708,240 |
2019-08-02 | 281.00 | 289.00 | 278.50 | 283.50 | 760,406 |
2019-08-01 | 296.00 | 299.00 | 286.00 | 287.00 | 422,479 |
2019-07-31 | 295.50 | 300.00 | 292.50 | 296.75 | 218,204 |
2019-07-30 | 302.00 | 303.00 | 292.50 | 298.50 | 424,663 |
2019-07-29 | 313.50 | 313.50 | 301.00 | 303.00 | 166,516 |
2019-07-26 | 316.00 | 316.00 | 306.00 | 307.25 | 104,368 |
2019-07-25 | 307.00 | 319.00 | 307.00 | 315.75 | 237,080 |
2019-07-24 | 316.00 | 316.00 | 308.00 | 314.25 | 757,011 |
2019-07-23 | 302.00 | 313.50 | 302.00 | 312.25 | 89,816 |
2019-07-22 | 304.50 | 308.00 | 300.00 | 306.25 | 92,029 |
2019-07-19 | 290.00 | 303.50 | 290.00 | 301.25 | 76,089 |
2019-07-18 | 297.00 | 298.50 | 290.50 | 296.25 | 297,467 |
2019-07-17 | 300.50 | 302.50 | 293.00 | 293.50 | 116,766 |
2019-07-16 | 296.00 | 301.50 | 292.00 | 299.50 | 169,077 |
2019-07-15 | 295.50 | 299.00 | 294.00 | 294.00 | 130,445 |
2019-07-12 | 302.00 | 303.50 | 294.00 | 296.00 | 85,398 |
2019-07-11 | 291.00 | 303.50 | 291.00 | 301.50 | 368,010 |
2019-07-10 | 282.00 | 297.00 | 282.00 | 295.75 | 229,652 |
2019-07-09 | 295.00 | 295.00 | 288.00 | 289.00 | 382,292 |
2019-07-08 | 300.00 | 300.00 | 291.50 | 294.50 | 145,035 |
2019-07-05 | 304.00 | 304.00 | 295.00 | 297.00 | 81,541 |
2019-07-04 | 291.50 | 302.00 | 291.50 | 301.00 | 269,166 |
2019-07-03 | 295.00 | 298.50 | 292.00 | 297.25 | 234,676 |
2019-07-02 | 297.00 | 298.50 | 292.00 | 296.00 | 631,319 |
2019-07-01 | 301.00 | 301.00 | 294.00 | 296.75 | 241,653 |
2019-06-28 | 299.00 | 302.50 | 295.50 | 297.50 | 424,899 |
2019-06-27 | 300.50 | 300.50 | 294.50 | 296.75 | 535,911 |
2019-06-26 | 300.00 | 331.50 | 293.00 | 296.25 | 617,169 |
2019-06-25 | 310.00 | 311.50 | 300.50 | 303.25 | 648,994 |
2019-06-24 | 317.00 | 317.00 | 307.00 | 310.00 | 120,971 |
2019-06-21 | 311.50 | 315.00 | 310.00 | 309.75 | 153,814 |
2019-06-20 | 317.50 | 319.00 | 309.50 | 309.75 | 99,527 |
2019-06-19 | 321.50 | 323.00 | 310.50 | 312.75 | 130,798 |
2019-06-18 | 324.00 | 324.00 | 314.00 | 315.00 | 697,111 |
2019-06-17 | 323.50 | 324.50 | 314.50 | 317.75 | 332,078 |
2019-06-14 | 320.00 | 320.00 | 310.00 | 319.75 | 824,556 |
2019-06-13 | 325.00 | 325.00 | 317.50 | 318.00 | 387,735 |
2019-06-12 | 325.00 | 325.00 | 319.50 | 320.75 | 574,620 |
2019-06-11 | 327.00 | 329.50 | 322.00 | 323.50 | 384,379 |
2019-06-10 | 335.00 | 335.00 | 322.50 | 326.50 | 275,495 |
2019-06-07 | 320.00 | 329.50 | 320.00 | 327.00 | 220,991 |
2019-06-06 | 332.00 | 332.00 | 321.50 | 326.00 | 137,565 |
2019-06-05 | 330.00 | 331.00 | 327.00 | 328.50 | 253,036 |
2019-06-04 | 320.00 | 330.50 | 320.00 | 329.50 | 140,115 |
2019-06-03 | 326.50 | 329.50 | 324.50 | 326.50 | 202,585 |
2019-05-31 | 329.00 | 331.00 | 327.50 | 334.00 | 380,569 |
2019-05-30 | 331.00 | 335.00 | 328.50 | 334.00 | 595,384 |
2019-05-29 | 320.50 | 332.50 | 320.50 | 326.00 | 463,320 |
2019-05-28 | 321.00 | 333.50 | 321.00 | 328.00 | 855,988 |
2019-05-24 | 335.50 | 335.50 | 324.50 | 328.50 | 388,590 |
2019-05-23 | 339.50 | 341.00 | 329.50 | 331.00 | 119,321 |
2019-05-22 | 342.50 | 350.00 | 337.00 | 337.75 | 925,492 |
2019-05-21 | 346.00 | 346.00 | 337.50 | 339.75 | 288,150 |
2019-05-20 | 346.50 | 349.50 | 336.00 | 337.50 | 252,948 |
2019-05-17 | 357.00 | 357.00 | 347.00 | 348.25 | 104,912 |
2019-05-16 | 358.00 | 358.00 | 350.50 | 351.25 | 148,782 |
2019-05-15 | 358.50 | 358.50 | 351.00 | 353.50 | 251,736 |
2019-05-14 | 356.00 | 356.00 | 350.00 | 355.00 | 274,594 |
2019-05-13 | 352.00 | 359.00 | 348.50 | 349.00 | 236,231 |
2019-05-10 | 357.00 | 357.00 | 351.00 | 353.50 | 215,930 |
2019-05-09 | 357.50 | 361.50 | 353.00 | 355.25 | 236,517 |
2019-05-08 | 354.50 | 359.00 | 350.50 | 359.25 | 73,675 |
2019-05-07 | 360.00 | 363.00 | 350.50 | 356.50 | 95,881 |
2019-05-03 | 360.00 | 363.50 | 352.00 | 361.25 | 199,441 |
2019-05-02 | 355.50 | 365.00 | 355.50 | 360.50 | 504,344 |
2019-05-01 | 360.00 | 366.00 | 359.00 | 364.25 | 141,437 |
2019-04-30 | 355.50 | 360.00 | 353.50 | 354.50 | 361,747 |
2019-04-29 | 354.00 | 362.50 | 351.00 | 357.25 | 401,700 |