Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 262.33 | 266.91 | 262.33 | 265.08 | 412,734 | +3.27(+1.25%) |
Sep 27, 2019 | 265.08 | 265.65 | 259.54 | 261.81 | 358,598 | -2.78(-1.05%) |
Sep 26, 2019 | 261.52 | 265.74 | 260.13 | 264.59 | 418,800 | +2.88(+1.10%) |
Sep 25, 2019 | 258.63 | 261.95 | 257.26 | 261.71 | 418,086 | +2.35(+0.91%) |
Sep 24, 2019 | 258.46 | 261.47 | 258.46 | 259.36 | 366,193 | +1.29(+0.50%) |
Sep 23, 2019 | 257.56 | 261.10 | 257.16 | 258.07 | 364,585 | +0.43(+0.17%) |
Sep 20, 2019 | 260.46 | 260.81 | 254.97 | 257.64 | 828,768 | -2.20(-0.85%) |
Sep 19, 2019 | 259.90 | 262.56 | 258.12 | 259.85 | 414,927 | +0.44(+0.17%) |
Sep 18, 2019 | 257.70 | 259.51 | 255.03 | 259.41 | 559,354 | +0.94(+0.36%) |
Sep 17, 2019 | 254.51 | 260.40 | 253.00 | 258.48 | 531,392 | +3.95(+1.55%) |
Sep 16, 2019 | 254.48 | 254.66 | 251.66 | 254.53 | 380,915 | -0.82(-0.32%) |
Sep 13, 2019 | 253.47 | 255.65 | 252.06 | 255.35 | 338,952 | +2.68(+1.06%) |
Sep 12, 2019 | 251.02 | 255.95 | 250.68 | 252.67 | 496,720 | +2.72(+1.09%) |
Sep 11, 2019 | 248.15 | 249.96 | 245.91 | 249.96 | 437,739 | +1.59(+0.64%) |
Sep 10, 2019 | 243.83 | 248.78 | 239.14 | 248.37 | 505,958 | +3.60(+1.47%) |
Sep 09, 2019 | 248.95 | 249.08 | 244.15 | 244.77 | 551,126 | -4.77(-1.91%) |
Sep 06, 2019 | 246.75 | 250.94 | 246.50 | 249.54 | 272,361 | +2.23(+0.90%) |
Sep 05, 2019 | 253.83 | 254.41 | 246.23 | 247.31 | 639,264 | -4.82(-1.91%) |
Sep 04, 2019 | 254.38 | 255.69 | 251.91 | 252.12 | 596,559 | -0.33(-0.13%) |
Sep 03, 2019 | 244.55 | 252.91 | 241.57 | 252.45 | 949,894 | +7.03(+2.86%) |
Aug 30, 2019 | 246.04 | 246.16 | 243.53 | 245.42 | 459,726 | +1.02(+0.42%) |
Aug 29, 2019 | 245.19 | 247.42 | 243.67 | 244.40 | 627,603 | +1.05(+0.43%) |
Aug 28, 2019 | 241.86 | 245.54 | 239.87 | 243.34 | 553,247 | +1.89(+0.78%) |
Aug 27, 2019 | 244.00 | 245.34 | 241.16 | 241.45 | 455,850 | -0.53(-0.22%) |
Aug 26, 2019 | 244.14 | 244.73 | 239.96 | 241.98 | 379,436 | -1.51(-0.62%) |
Aug 23, 2019 | 245.68 | 249.33 | 242.52 | 243.50 | 568,084 | -2.68(-1.09%) |
Aug 22, 2019 | 244.15 | 246.90 | 242.80 | 246.18 | 313,144 | +1.80(+0.73%) |
Aug 21, 2019 | 246.07 | 247.50 | 242.64 | 244.38 | 741,825 | +0.52(+0.21%) |
Aug 20, 2019 | 246.48 | 247.34 | 243.40 | 243.86 | 849,366 | -2.58(-1.05%) |
Aug 19, 2019 | 247.04 | 248.55 | 245.11 | 246.44 | 472,588 | +0.52(+0.21%) |
Aug 16, 2019 | 242.84 | 246.72 | 242.84 | 245.92 | 442,799 | +4.59(+1.90%) |
Aug 15, 2019 | 240.75 | 242.94 | 239.06 | 241.33 | 439,467 | +1.20(+0.50%) |
Aug 14, 2019 | 240.39 | 242.66 | 238.67 | 240.13 | 503,412 | -2.50(-1.03%) |
Aug 13, 2019 | 239.86 | 244.03 | 238.49 | 242.63 | 437,776 | +2.79(+1.16%) |
Aug 12, 2019 | 239.97 | 241.96 | 238.44 | 239.84 | 301,152 | -0.84(-0.35%) |
Aug 09, 2019 | 241.96 | 244.06 | 239.23 | 240.68 | 329,223 | -1.51(-0.63%) |
Aug 08, 2019 | 238.25 | 242.47 | 237.96 | 242.19 | 596,089 | +5.69(+2.41%) |
Aug 07, 2019 | 237.28 | 238.22 | 234.28 | 236.50 | 752,112 | -2.02(-0.85%) |
Aug 06, 2019 | 237.26 | 238.68 | 233.86 | 238.52 | 818,105 | +1.15(+0.48%) |
Aug 05, 2019 | 234.90 | 239.97 | 234.11 | 237.37 | 781,395 | -0.07(-0.03%) |
Aug 02, 2019 | 234.30 | 241.17 | 232.48 | 237.44 | 749,743 | +1.51(+0.64%) |
Aug 01, 2019 | 239.43 | 240.24 | 232.93 | 235.93 | 711,200 | -3.15(-1.32%) |
Jul 31, 2019 | 238.98 | 243.26 | 237.22 | 239.08 | 1,468,990 | +1.36(+0.57%) |
Jul 30, 2019 | 225.06 | 237.85 | 222.91 | 237.72 | 1,396,806 | +21.57(+9.98%) |
Jul 29, 2019 | 215.86 | 217.19 | 214.78 | 216.15 | 787,884 | +0.16(+0.08%) |
Jul 26, 2019 | 213.78 | 218.17 | 213.53 | 215.99 | 630,468 | +1.87(+0.87%) |
Jul 25, 2019 | 219.22 | 219.89 | 213.72 | 214.11 | 541,383 | -4.70(-2.15%) |
Jul 24, 2019 | 214.92 | 219.36 | 214.45 | 218.81 | 1,981,354 | +3.11(+1.44%) |
Jul 23, 2019 | 215.10 | 217.13 | 213.78 | 215.71 | 568,483 | +2.38(+1.12%) |
Jul 22, 2019 | 215.66 | 217.93 | 212.89 | 213.32 | 510,402 | -3.15(-1.45%) |
Jul 19, 2019 | 218.17 | 220.58 | 216.36 | 216.47 | 478,447 | -1.17(-0.54%) |
Jul 18, 2019 | 219.85 | 220.79 | 215.06 | 217.64 | 617,855 | -2.79(-1.27%) |
Jul 17, 2019 | 222.07 | 223.28 | 218.52 | 220.43 | 375,997 | -1.65(-0.74%) |
Jul 16, 2019 | 217.12 | 223.16 | 217.10 | 222.07 | 441,704 | +4.96(+2.28%) |
Jul 15, 2019 | 219.38 | 219.38 | 214.93 | 217.12 | 699,805 | -1.46(-0.67%) |
Jul 12, 2019 | 217.58 | 219.63 | 216.25 | 218.57 | 400,415 | +1.45(+0.67%) |
Jul 11, 2019 | 217.21 | 218.11 | 215.25 | 217.12 | 376,293 | -0.97(-0.45%) |
Jul 10, 2019 | 222.02 | 222.57 | 217.10 | 218.10 | 403,004 | -2.83(-1.28%) |
Jul 09, 2019 | 221.04 | 221.70 | 219.30 | 220.93 | 358,392 | -0.06(-0.03%) |
Jul 08, 2019 | 221.64 | 221.82 | 219.23 | 220.98 | 451,976 | -1.78(-0.80%) |
Jul 05, 2019 | 221.87 | 222.96 | 220.22 | 222.76 | 202,694 | -0.17(-0.08%) |
Jul 03, 2019 | 218.55 | 223.17 | 218.34 | 222.93 | 300,519 | +4.16(+1.90%) |
Jul 02, 2019 | 220.78 | 221.06 | 217.43 | 218.77 | 484,763 | -1.33(-0.61%) |