Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 199.09 | 203.86 | 198.81 | 202.73 | 5,713,659 | +1.92(+0.96%) |
Sep 27, 2019 | 203.53 | 204.19 | 200.58 | 200.81 | 5,183,501 | -0.21(-0.10%) |
Sep 26, 2019 | 208.07 | 208.62 | 199.10 | 201.01 | 11,212,270 | -6.24(-3.01%) |
Sep 25, 2019 | 209.22 | 211.29 | 207.22 | 207.25 | 5,017,392 | -2.64(-1.26%) |
Sep 24, 2019 | 213.98 | 214.41 | 207.95 | 209.89 | 5,410,556 | -3.52(-1.65%) |
Sep 23, 2019 | 214.34 | 215.29 | 212.99 | 213.41 | 3,734,660 | -3.84(-1.77%) |
Sep 20, 2019 | 219.01 | 219.22 | 216.35 | 217.25 | 6,704,624 | +0.04(+0.02%) |
Sep 19, 2019 | 216.42 | 218.24 | 215.71 | 217.22 | 2,922,049 | +2.09(+0.97%) |
Sep 18, 2019 | 215.31 | 217.48 | 213.84 | 215.13 | 3,191,389 | -1.78(-0.82%) |
Sep 17, 2019 | 217.42 | 218.28 | 215.65 | 216.91 | 2,581,584 | -1.78(-0.81%) |
Sep 16, 2019 | 217.19 | 220.20 | 216.56 | 218.69 | 3,187,584 | +0.77(+0.35%) |
Sep 13, 2019 | 217.35 | 220.68 | 216.00 | 217.93 | 4,848,618 | +4.28(+2.00%) |
Sep 12, 2019 | 218.19 | 219.49 | 213.27 | 213.64 | 5,074,530 | -3.82(-1.76%) |
Sep 11, 2019 | 215.86 | 217.50 | 212.23 | 217.46 | 3,411,771 | +1.62(+0.75%) |
Sep 10, 2019 | 214.90 | 217.53 | 214.32 | 215.84 | 4,585,598 | +1.65(+0.77%) |
Sep 09, 2019 | 212.62 | 215.41 | 212.22 | 214.18 | 4,195,638 | +1.56(+0.73%) |
Sep 06, 2019 | 213.71 | 215.37 | 212.24 | 212.62 | 4,505,403 | -0.55(-0.26%) |
Sep 05, 2019 | 213.55 | 214.95 | 211.31 | 213.17 | 4,584,871 | +2.66(+1.26%) |
Sep 04, 2019 | 215.36 | 216.29 | 210.30 | 210.51 | 4,889,901 | -3.61(-1.69%) |
Sep 03, 2019 | 215.17 | 215.57 | 212.13 | 214.13 | 3,643,098 | -3.14(-1.44%) |
Aug 30, 2019 | 216.96 | 218.24 | 215.68 | 217.27 | 3,644,753 | +3.14(+1.47%) |
Aug 29, 2019 | 212.09 | 215.69 | 211.70 | 214.13 | 4,364,621 | +3.04(+1.44%) |
Aug 28, 2019 | 206.51 | 213.34 | 204.99 | 211.09 | 5,227,460 | +4.10(+1.98%) |
Aug 27, 2019 | 215.15 | 215.78 | 206.68 | 206.99 | 5,372,640 | -7.57(-3.53%) |
Aug 26, 2019 | 215.89 | 217.78 | 213.98 | 214.55 | 3,143,657 | +0.39(+0.18%) |
Aug 23, 2019 | 216.24 | 218.29 | 212.98 | 214.16 | 5,199,544 | -2.12(-0.98%) |
Aug 22, 2019 | 223.16 | 223.16 | 216.03 | 216.28 | 4,844,764 | -6.88(-3.08%) |
Aug 21, 2019 | 223.01 | 224.59 | 222.19 | 223.16 | 2,974,660 | +0.18(+0.08%) |
Aug 20, 2019 | 226.75 | 227.11 | 222.76 | 222.99 | 3,448,059 | -4.22(-1.86%) |
Aug 19, 2019 | 229.79 | 230.72 | 226.63 | 227.21 | 2,877,002 | -0.91(-0.40%) |
Aug 16, 2019 | 227.83 | 229.43 | 226.72 | 228.12 | 3,026,434 | +1.34(+0.59%) |
Aug 15, 2019 | 226.88 | 227.72 | 224.18 | 226.78 | 2,707,059 | +0.97(+0.43%) |
Aug 14, 2019 | 229.09 | 230.65 | 225.63 | 225.81 | 3,730,498 | -5.59(-2.42%) |
Aug 13, 2019 | 224.40 | 232.55 | 224.24 | 231.40 | 2,988,413 | +5.59(+2.48%) |
Aug 12, 2019 | 229.14 | 230.23 | 225.65 | 225.81 | 2,838,279 | -5.04(-2.18%) |
Aug 09, 2019 | 230.00 | 232.51 | 228.54 | 230.85 | 2,730,253 | +0.94(+0.41%) |
Aug 08, 2019 | 228.58 | 229.96 | 225.97 | 229.91 | 3,047,980 | +1.32(+0.58%) |
Aug 07, 2019 | 228.66 | 229.37 | 224.01 | 228.59 | 3,452,499 | -1.93(-0.84%) |
Aug 06, 2019 | 228.34 | 230.52 | 226.15 | 230.52 | 3,805,089 | +2.99(+1.31%) |
Aug 05, 2019 | 230.38 | 232.07 | 225.24 | 227.53 | 6,259,644 | -4.63(-2.00%) |
Aug 02, 2019 | 231.83 | 233.58 | 228.50 | 232.17 | 2,883,837 | +0.74(+0.32%) |
Aug 01, 2019 | 231.37 | 233.59 | 229.60 | 231.43 | 3,891,965 | +0.22(+0.10%) |
Jul 31, 2019 | 237.99 | 238.77 | 230.71 | 231.20 | 3,804,359 | -5.50(-2.32%) |
Jul 30, 2019 | 234.59 | 236.82 | 232.56 | 236.70 | 2,055,799 | +1.03(+0.44%) |
Jul 29, 2019 | 234.76 | 237.04 | 234.29 | 235.67 | 2,159,673 | +0.82(+0.35%) |
Jul 26, 2019 | 231.21 | 235.72 | 228.88 | 234.85 | 3,621,597 | +3.94(+1.70%) |
Jul 25, 2019 | 233.17 | 234.68 | 230.53 | 230.91 | 3,621,852 | -2.26(-0.97%) |
Jul 24, 2019 | 234.71 | 234.75 | 227.60 | 233.17 | 5,238,775 | -3.60(-1.52%) |
Jul 23, 2019 | 236.27 | 237.78 | 233.99 | 236.77 | 3,111,532 | -0.29(-0.12%) |
Jul 22, 2019 | 239.68 | 240.43 | 236.33 | 237.06 | 4,420,431 | -1.23(-0.52%) |
Jul 19, 2019 | 242.43 | 243.93 | 238.06 | 238.30 | 4,753,118 | -3.67(-1.52%) |
Jul 18, 2019 | 246.64 | 247.45 | 238.86 | 241.96 | 6,275,410 | -5.62(-2.27%) |
Jul 17, 2019 | 245.12 | 249.47 | 244.66 | 247.58 | 4,301,451 | +1.85(+0.75%) |
Jul 16, 2019 | 246.35 | 248.04 | 244.37 | 245.73 | 3,361,945 | -1.21(-0.49%) |
Jul 15, 2019 | 246.10 | 248.51 | 245.35 | 246.94 | 2,812,487 | +0.06(+0.02%) |
Jul 12, 2019 | 242.92 | 247.46 | 242.92 | 246.88 | 5,747,210 | +4.40(+1.81%) |
Jul 11, 2019 | 237.51 | 242.97 | 231.24 | 242.48 | 11,058,696 | +12.70(+5.53%) |
Jul 10, 2019 | 229.17 | 231.29 | 227.93 | 229.78 | 2,965,074 | +1.38(+0.60%) |
Jul 09, 2019 | 227.13 | 228.48 | 226.26 | 228.41 | 2,988,712 | -1.71(-0.74%) |
Jul 08, 2019 | 228.79 | 230.25 | 227.37 | 230.12 | 2,049,175 | +0.79(+0.34%) |
Jul 05, 2019 | 226.91 | 230.97 | 226.61 | 229.33 | 3,193,373 | +1.65(+0.73%) |
Jul 03, 2019 | 226.85 | 229.82 | 226.59 | 227.67 | 2,756,532 | +1.15(+0.51%) |
Jul 02, 2019 | 225.24 | 226.54 | 222.41 | 226.52 | 4,161,409 | +1.23(+0.55%) |