Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 253.13 | 255.37 | 251.50 | 254.00 | 597,883 | +1.87(+0.74%) |
Sep 27, 2019 | 254.06 | 255.90 | 250.31 | 252.13 | 947,222 | -1.79(-0.70%) |
Sep 26, 2019 | 252.32 | 254.55 | 251.12 | 253.92 | 745,980 | +1.33(+0.52%) |
Sep 25, 2019 | 248.22 | 253.80 | 246.49 | 252.60 | 1,826,382 | +13.72(+5.74%) |
Sep 24, 2019 | 242.78 | 244.34 | 238.03 | 238.88 | 658,398 | -2.38(-0.99%) |
Sep 23, 2019 | 241.06 | 241.93 | 239.10 | 241.26 | 744,198 | +0.82(+0.34%) |
Sep 20, 2019 | 239.43 | 243.36 | 238.67 | 240.43 | 1,198,119 | +2.24(+0.94%) |
Sep 19, 2019 | 235.78 | 239.66 | 235.78 | 238.20 | 522,230 | +1.66(+0.70%) |
Sep 18, 2019 | 236.96 | 236.96 | 233.90 | 236.54 | 577,457 | -0.26(-0.11%) |
Sep 17, 2019 | 234.94 | 237.17 | 234.94 | 236.80 | 407,875 | +2.36(+1.01%) |
Sep 16, 2019 | 232.59 | 235.91 | 231.17 | 234.44 | 813,374 | +0.74(+0.32%) |
Sep 13, 2019 | 233.63 | 234.59 | 231.72 | 233.71 | 906,268 | +0.16(+0.07%) |
Sep 12, 2019 | 234.76 | 236.61 | 233.42 | 233.54 | 755,139 | +0.46(+0.20%) |
Sep 11, 2019 | 236.84 | 236.85 | 231.91 | 233.08 | 927,507 | -2.79(-1.18%) |
Sep 10, 2019 | 240.21 | 240.80 | 233.97 | 235.87 | 1,106,027 | -6.34(-2.62%) |
Sep 09, 2019 | 253.49 | 253.49 | 241.81 | 242.21 | 981,697 | -9.98(-3.96%) |
Sep 06, 2019 | 253.14 | 255.11 | 251.96 | 252.19 | 304,411 | -0.99(-0.39%) |
Sep 05, 2019 | 252.88 | 256.03 | 252.36 | 253.18 | 401,921 | +3.06(+1.22%) |
Sep 04, 2019 | 248.36 | 251.37 | 246.32 | 250.12 | 684,022 | +3.86(+1.57%) |
Sep 03, 2019 | 248.79 | 250.11 | 244.93 | 246.26 | 413,997 | -3.67(-1.47%) |
Aug 30, 2019 | 249.56 | 252.64 | 248.97 | 249.92 | 413,869 | -0.76(-0.30%) |
Aug 29, 2019 | 250.11 | 252.01 | 249.87 | 250.68 | 385,700 | +2.29(+0.92%) |
Aug 28, 2019 | 246.14 | 248.74 | 244.67 | 248.39 | 409,154 | +0.98(+0.39%) |
Aug 27, 2019 | 249.39 | 249.60 | 247.13 | 247.41 | 561,537 | +0.77(+0.31%) |
Aug 26, 2019 | 246.07 | 246.75 | 243.97 | 246.65 | 598,926 | +4.07(+1.68%) |
Aug 23, 2019 | 249.67 | 250.26 | 241.27 | 242.57 | 567,658 | -8.03(-3.21%) |
Aug 22, 2019 | 254.55 | 254.55 | 249.61 | 250.61 | 341,496 | -2.97(-1.17%) |
Aug 21, 2019 | 253.81 | 254.88 | 252.38 | 253.57 | 696,342 | -0.18(-0.07%) |
Aug 20, 2019 | 255.09 | 256.14 | 252.56 | 253.75 | 375,496 | +0.02(+0.01%) |
Aug 19, 2019 | 253.71 | 254.81 | 251.06 | 253.73 | 495,833 | +3.24(+1.29%) |
Aug 16, 2019 | 248.88 | 251.29 | 247.66 | 250.49 | 519,104 | +4.15(+1.68%) |
Aug 15, 2019 | 243.67 | 247.41 | 242.70 | 246.34 | 486,256 | +3.13(+1.29%) |
Aug 14, 2019 | 248.66 | 251.70 | 243.11 | 243.22 | 470,637 | -8.95(-3.55%) |
Aug 13, 2019 | 246.84 | 252.70 | 246.68 | 252.17 | 516,109 | +4.52(+1.82%) |
Aug 12, 2019 | 249.45 | 250.13 | 247.07 | 247.65 | 417,604 | -1.91(-0.77%) |
Aug 09, 2019 | 252.54 | 252.54 | 247.03 | 249.56 | 413,341 | -0.83(-0.33%) |
Aug 08, 2019 | 245.78 | 250.56 | 245.04 | 250.39 | 519,718 | +5.53(+2.26%) |
Aug 07, 2019 | 240.06 | 245.86 | 238.71 | 244.86 | 758,785 | +1.19(+0.49%) |
Aug 06, 2019 | 238.75 | 244.24 | 238.75 | 243.66 | 512,330 | +5.75(+2.42%) |
Aug 05, 2019 | 240.27 | 243.49 | 235.67 | 237.91 | 652,600 | -6.91(-2.82%) |
Aug 02, 2019 | 244.98 | 246.94 | 242.66 | 244.82 | 505,593 | -0.59(-0.24%) |
Aug 01, 2019 | 247.34 | 250.11 | 244.57 | 245.41 | 590,797 | -1.34(-0.54%) |
Jul 31, 2019 | 248.96 | 250.39 | 243.02 | 246.74 | 927,457 | -2.28(-0.92%) |
Jul 30, 2019 | 246.49 | 249.21 | 245.04 | 249.02 | 430,494 | +2.05(+0.83%) |
Jul 29, 2019 | 247.33 | 248.74 | 244.11 | 246.98 | 403,160 | -0.95(-0.38%) |
Jul 26, 2019 | 246.86 | 248.79 | 244.91 | 247.93 | 820,243 | +0.88(+0.36%) |
Jul 25, 2019 | 246.29 | 248.81 | 245.94 | 247.04 | 447,690 | -1.09(-0.44%) |
Jul 24, 2019 | 245.30 | 248.18 | 244.67 | 248.13 | 596,849 | +1.06(+0.43%) |
Jul 23, 2019 | 246.39 | 247.27 | 242.92 | 247.07 | 569,280 | +1.67(+0.68%) |
Jul 22, 2019 | 244.82 | 247.73 | 244.57 | 245.41 | 725,995 | +1.12(+0.46%) |
Jul 19, 2019 | 248.69 | 249.94 | 244.13 | 244.29 | 684,081 | -2.65(-1.07%) |
Jul 18, 2019 | 246.32 | 248.73 | 244.32 | 246.94 | 1,087,193 | +0.26(+0.11%) |
Jul 17, 2019 | 240.56 | 248.22 | 238.27 | 246.68 | 2,248,649 | +19.83(+8.74%) |
Jul 16, 2019 | 231.37 | 231.72 | 226.55 | 226.85 | 933,204 | -3.62(-1.57%) |
Jul 15, 2019 | 229.27 | 230.95 | 227.39 | 230.47 | 386,964 | +0.78(+0.34%) |
Jul 12, 2019 | 228.00 | 229.94 | 227.41 | 229.69 | 428,329 | +2.32(+1.02%) |
Jul 11, 2019 | 226.66 | 227.94 | 224.97 | 227.37 | 475,902 | +1.23(+0.54%) |
Jul 10, 2019 | 226.75 | 227.52 | 225.89 | 226.13 | 327,455 | +0.26(+0.11%) |
Jul 09, 2019 | 224.68 | 226.03 | 224.46 | 225.88 | 382,249 | +0.15(+0.07%) |
Jul 08, 2019 | 226.06 | 226.93 | 224.83 | 225.73 | 315,548 | -1.20(-0.53%) |
Jul 05, 2019 | 225.78 | 227.19 | 223.97 | 226.93 | 612,412 | +0.00(+0.00%) |
Jul 03, 2019 | 225.88 | 227.54 | 225.77 | 226.93 | 299,239 | +1.45(+0.64%) |
Jul 02, 2019 | 226.31 | 226.60 | 225.25 | 225.48 | 469,227 | -1.07(-0.47%) |