Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 253.15 | 255.39 | 251.52 | 254.02 | 597,838 | +1.87(+0.74%) |
Sep 27, 2019 | 254.08 | 255.92 | 250.33 | 252.15 | 947,153 | -1.79(-0.71%) |
Sep 26, 2019 | 252.34 | 254.57 | 251.14 | 253.94 | 745,925 | +1.33(+0.52%) |
Sep 25, 2019 | 248.24 | 253.82 | 246.50 | 252.62 | 1,826,248 | +13.72(+5.74%) |
Sep 24, 2019 | 242.80 | 244.35 | 238.04 | 238.90 | 658,349 | -2.38(-0.99%) |
Sep 23, 2019 | 241.07 | 241.95 | 239.11 | 241.27 | 744,143 | +0.82(+0.34%) |
Sep 20, 2019 | 239.44 | 243.38 | 238.69 | 240.45 | 1,198,031 | +2.24(+0.94%) |
Sep 19, 2019 | 235.80 | 239.67 | 235.80 | 238.21 | 522,192 | +1.66(+0.70%) |
Sep 18, 2019 | 236.98 | 236.98 | 233.92 | 236.56 | 577,415 | -0.26(-0.11%) |
Sep 17, 2019 | 234.95 | 237.19 | 234.95 | 236.82 | 407,845 | +2.36(+1.01%) |
Sep 16, 2019 | 232.60 | 235.93 | 231.18 | 234.46 | 813,314 | +0.74(+0.32%) |
Sep 13, 2019 | 233.65 | 234.61 | 231.74 | 233.72 | 906,201 | +0.16(+0.07%) |
Sep 12, 2019 | 234.77 | 236.63 | 233.44 | 233.56 | 755,083 | +0.46(+0.20%) |
Sep 11, 2019 | 236.86 | 236.87 | 231.92 | 233.10 | 927,439 | -2.79(-1.18%) |
Sep 10, 2019 | 240.23 | 240.82 | 233.99 | 235.89 | 1,105,946 | -6.34(-2.62%) |
Sep 09, 2019 | 253.50 | 253.50 | 241.82 | 242.23 | 981,624 | -9.98(-3.96%) |
Sep 06, 2019 | 253.16 | 255.13 | 251.98 | 252.21 | 304,389 | -1.00(-0.39%) |
Sep 05, 2019 | 252.90 | 256.05 | 252.38 | 253.20 | 401,892 | +3.06(+1.22%) |
Sep 04, 2019 | 248.38 | 251.39 | 246.34 | 250.14 | 683,972 | +3.87(+1.57%) |
Sep 03, 2019 | 248.81 | 250.13 | 244.95 | 246.28 | 413,967 | -3.67(-1.47%) |
Aug 30, 2019 | 249.58 | 252.66 | 248.99 | 249.94 | 413,838 | -0.76(-0.30%) |
Aug 29, 2019 | 250.13 | 252.03 | 249.89 | 250.70 | 385,671 | +2.29(+0.92%) |
Aug 28, 2019 | 246.16 | 248.76 | 244.68 | 248.41 | 409,123 | +0.98(+0.39%) |
Aug 27, 2019 | 249.41 | 249.62 | 247.15 | 247.43 | 561,495 | +0.77(+0.31%) |
Aug 26, 2019 | 246.09 | 246.77 | 243.99 | 246.66 | 598,882 | +4.07(+1.68%) |
Aug 23, 2019 | 249.69 | 250.28 | 241.29 | 242.59 | 567,616 | -8.03(-3.21%) |
Aug 22, 2019 | 254.57 | 254.57 | 249.63 | 250.62 | 341,471 | -2.97(-1.17%) |
Aug 21, 2019 | 253.83 | 254.90 | 252.40 | 253.59 | 696,291 | -0.18(-0.07%) |
Aug 20, 2019 | 255.11 | 256.16 | 252.58 | 253.77 | 375,469 | +0.02(+0.01%) |
Aug 19, 2019 | 253.72 | 254.83 | 251.08 | 253.75 | 495,796 | +3.24(+1.29%) |
Aug 16, 2019 | 248.90 | 251.31 | 247.68 | 250.51 | 519,066 | +4.15(+1.68%) |
Aug 15, 2019 | 243.69 | 247.43 | 242.71 | 246.36 | 486,220 | +3.13(+1.29%) |
Aug 14, 2019 | 248.67 | 251.72 | 243.13 | 243.24 | 470,602 | -8.95(-3.55%) |
Aug 13, 2019 | 246.85 | 252.72 | 246.69 | 252.19 | 516,071 | +4.52(+1.82%) |
Aug 12, 2019 | 249.47 | 250.15 | 247.09 | 247.67 | 417,573 | -1.91(-0.77%) |
Aug 09, 2019 | 252.56 | 252.56 | 247.05 | 249.58 | 413,310 | -0.82(-0.33%) |
Aug 08, 2019 | 245.80 | 250.58 | 245.05 | 250.41 | 519,680 | +5.53(+2.26%) |
Aug 07, 2019 | 240.08 | 245.88 | 238.72 | 244.87 | 758,729 | +1.19(+0.49%) |
Aug 06, 2019 | 238.76 | 244.26 | 238.76 | 243.68 | 512,292 | +5.75(+2.42%) |
Aug 05, 2019 | 240.29 | 243.51 | 235.68 | 237.93 | 652,551 | -6.91(-2.82%) |
Aug 02, 2019 | 245.00 | 246.96 | 242.68 | 244.84 | 505,556 | -0.59(-0.24%) |
Aug 01, 2019 | 247.36 | 250.13 | 244.59 | 245.42 | 590,753 | -1.34(-0.54%) |
Jul 31, 2019 | 248.98 | 250.41 | 243.04 | 246.76 | 927,388 | -2.28(-0.92%) |
Jul 30, 2019 | 246.50 | 249.23 | 245.05 | 249.04 | 430,462 | +2.05(+0.83%) |
Jul 29, 2019 | 247.35 | 248.76 | 244.12 | 247.00 | 403,131 | -0.95(-0.38%) |
Jul 26, 2019 | 246.88 | 248.81 | 244.93 | 247.94 | 820,183 | +0.88(+0.36%) |
Jul 25, 2019 | 246.31 | 248.82 | 245.96 | 247.06 | 447,657 | -1.09(-0.44%) |
Jul 24, 2019 | 245.32 | 248.20 | 244.68 | 248.15 | 596,805 | +1.06(+0.43%) |
Jul 23, 2019 | 246.41 | 247.29 | 242.94 | 247.09 | 569,238 | +1.67(+0.68%) |
Jul 22, 2019 | 244.84 | 247.75 | 244.59 | 245.42 | 725,942 | +1.12(+0.46%) |
Jul 19, 2019 | 248.71 | 249.96 | 244.14 | 244.31 | 684,031 | -2.65(-1.07%) |
Jul 18, 2019 | 246.34 | 248.75 | 244.34 | 246.96 | 1,087,113 | +0.26(+0.11%) |
Jul 17, 2019 | 240.58 | 248.24 | 238.29 | 246.69 | 2,248,483 | +19.83(+8.74%) |
Jul 16, 2019 | 231.39 | 231.74 | 226.57 | 226.86 | 933,135 | -3.62(-1.57%) |
Jul 15, 2019 | 229.29 | 230.97 | 227.40 | 230.48 | 386,936 | +0.78(+0.34%) |
Jul 12, 2019 | 228.02 | 229.96 | 227.42 | 229.71 | 428,298 | +2.32(+1.02%) |
Jul 11, 2019 | 226.67 | 227.96 | 224.99 | 227.38 | 475,867 | +1.23(+0.54%) |
Jul 10, 2019 | 226.77 | 227.53 | 225.91 | 226.15 | 327,431 | +0.26(+0.11%) |
Jul 09, 2019 | 224.69 | 226.05 | 224.47 | 225.90 | 382,221 | +0.15(+0.07%) |
Jul 08, 2019 | 226.08 | 226.95 | 224.84 | 225.74 | 315,525 | -1.20(-0.53%) |
Jul 05, 2019 | 225.80 | 227.20 | 223.98 | 226.95 | 612,367 | +0.00(+0.00%) |
Jul 03, 2019 | 225.90 | 227.55 | 225.78 | 226.95 | 299,217 | +1.45(+0.64%) |
Jul 02, 2019 | 226.32 | 226.62 | 225.27 | 225.50 | 469,193 | -1.07(-0.47%) |