Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 193.66 | 194.96 | 193.29 | 194.14 | 8,376 | +1.34(+0.70%) |
Sep 27, 2019 | 195.90 | 196.21 | 192.15 | 192.80 | 3,509 | -3.05(-1.56%) |
Sep 26, 2019 | 198.79 | 198.79 | 195.85 | 195.85 | 5,226 | -2.39(-1.21%) |
Sep 25, 2019 | 196.48 | 198.71 | 196.48 | 198.25 | 52,126 | +1.43(+0.73%) |
Sep 24, 2019 | 198.35 | 198.35 | 196.82 | 196.82 | 785 | -4.44(-2.21%) |
Sep 23, 2019 | 201.78 | 202.03 | 200.85 | 201.26 | 1,249 | -0.79(-0.39%) |
Sep 20, 2019 | 202.88 | 202.88 | 201.88 | 202.06 | 802 | -0.60(-0.30%) |
Sep 19, 2019 | 204.84 | 204.84 | 202.66 | 202.66 | 1,862 | -0.52(-0.25%) |
Sep 18, 2019 | 203.80 | 203.81 | 201.53 | 203.17 | 1,311 | -1.47(-0.72%) |
Sep 17, 2019 | 203.60 | 204.79 | 203.54 | 204.64 | 1,755 | +0.22(+0.11%) |
Sep 16, 2019 | 204.35 | 204.42 | 204.35 | 204.42 | 1,188 | +1.13(+0.55%) |
Sep 13, 2019 | 206.53 | 206.53 | 203.29 | 203.29 | 1,404 | -0.52(-0.26%) |
Sep 12, 2019 | 203.42 | 204.45 | 203.27 | 203.82 | 9,051 | +0.56(+0.28%) |
Sep 11, 2019 | 199.67 | 203.26 | 199.67 | 203.26 | 1,988 | +3.94(+1.98%) |
Sep 10, 2019 | 201.07 | 201.07 | 196.76 | 199.31 | 2,000 | -0.03(-0.01%) |
Sep 09, 2019 | 199.20 | 199.37 | 198.65 | 199.34 | 9,382 | -0.95(-0.48%) |
Sep 06, 2019 | 201.15 | 201.93 | 200.29 | 200.29 | 1,404 | -1.21(-0.60%) |
Sep 05, 2019 | 200.69 | 202.26 | 200.69 | 201.50 | 2,072 | +2.65(+1.33%) |
Sep 04, 2019 | 198.66 | 198.85 | 198.57 | 198.85 | 1,101 | +1.86(+0.94%) |
Sep 03, 2019 | 197.96 | 197.96 | 196.99 | 196.99 | 1,254 | -3.51(-1.75%) |
Aug 30, 2019 | 201.32 | 201.32 | 200.51 | 200.51 | 903 | -0.52(-0.26%) |
Aug 29, 2019 | 200.68 | 201.20 | 200.43 | 201.03 | 2,152 | +3.16(+1.60%) |
Aug 28, 2019 | 195.59 | 198.47 | 195.59 | 197.87 | 2,827 | +1.36(+0.69%) |
Aug 27, 2019 | 199.76 | 199.76 | 196.51 | 196.51 | 10,134 | -1.81(-0.91%) |
Aug 26, 2019 | 196.86 | 198.32 | 196.84 | 198.32 | 2,058 | +2.37(+1.21%) |
Aug 23, 2019 | 202.16 | 202.16 | 195.94 | 195.94 | 3,311 | -6.41(-3.17%) |
Aug 22, 2019 | 201.60 | 202.44 | 201.55 | 202.35 | 1,112 | -0.52(-0.26%) |
Aug 21, 2019 | 202.17 | 203.16 | 202.17 | 202.87 | 2,277 | +2.36(+1.18%) |
Aug 20, 2019 | 200.66 | 201.38 | 200.46 | 200.51 | 5,120 | -1.12(-0.56%) |
Aug 19, 2019 | 201.30 | 202.04 | 201.30 | 201.63 | 1,581 | +1.59(+0.80%) |
Aug 16, 2019 | 198.83 | 200.04 | 198.62 | 200.04 | 2,207 | +3.58(+1.82%) |
Aug 15, 2019 | 196.77 | 197.11 | 195.40 | 196.46 | 5,379 | -0.28(-0.14%) |
Aug 14, 2019 | 197.87 | 198.48 | 195.85 | 196.74 | 3,786 | -5.64(-2.79%) |
Aug 13, 2019 | 200.49 | 203.41 | 200.49 | 202.38 | 3,520 | +2.35(+1.17%) |
Aug 12, 2019 | 203.14 | 203.14 | 200.03 | 200.03 | 1,958 | -2.51(-1.24%) |
Aug 09, 2019 | 203.54 | 203.96 | 202.54 | 202.54 | 2,107 | -2.07(-1.01%) |
Aug 08, 2019 | 202.07 | 204.62 | 201.12 | 204.62 | 4,287 | +4.28(+2.13%) |
Aug 07, 2019 | 197.41 | 200.34 | 197.41 | 200.34 | 3,203 | +1.05(+0.53%) |
Aug 06, 2019 | 199.00 | 199.29 | 197.54 | 199.29 | 4,521 | +2.21(+1.12%) |
Aug 05, 2019 | 198.90 | 198.90 | 194.69 | 197.07 | 3,687 | -6.32(-3.11%) |
Aug 02, 2019 | 203.93 | 203.93 | 202.10 | 203.40 | 4,314 | -2.27(-1.10%) |
Aug 01, 2019 | 208.69 | 209.92 | 205.05 | 205.66 | 11,782 | -1.89(-0.91%) |
Jul 31, 2019 | 209.38 | 210.15 | 207.42 | 207.55 | 1,657 | -1.68(-0.80%) |
Jul 30, 2019 | 206.53 | 209.25 | 206.53 | 209.23 | 2,475 | +1.72(+0.83%) |
Jul 29, 2019 | 209.40 | 209.40 | 206.82 | 207.51 | 1,364 | -2.14(-1.02%) |
Jul 26, 2019 | 209.21 | 210.03 | 208.70 | 209.65 | 3,110 | +2.50(+1.21%) |
Jul 25, 2019 | 208.30 | 208.50 | 207.10 | 207.15 | 23,710 | -2.01(-0.96%) |
Jul 24, 2019 | 205.20 | 209.16 | 205.20 | 209.16 | 35,288 | +3.44(+1.67%) |
Jul 23, 2019 | 205.39 | 205.72 | 204.66 | 205.72 | 3,076 | +0.49(+0.24%) |
Jul 22, 2019 | 206.31 | 206.66 | 205.23 | 205.23 | 14,097 | +0.04(+0.02%) |
Jul 19, 2019 | 207.70 | 207.70 | 205.19 | 205.19 | 2,508 | -0.96(-0.46%) |
Jul 18, 2019 | 204.95 | 206.15 | 204.95 | 206.15 | 2,549 | +1.04(+0.51%) |
Jul 17, 2019 | 205.38 | 205.79 | 204.59 | 205.11 | 2,187 | -0.26(-0.13%) |
Jul 16, 2019 | 206.42 | 206.42 | 205.37 | 205.37 | 11,500 | -0.49(-0.24%) |
Jul 15, 2019 | 205.98 | 206.16 | 205.86 | 205.86 | 2,469 | -0.34(-0.16%) |
Jul 12, 2019 | 204.74 | 206.57 | 204.74 | 206.19 | 3,511 | +1.37(+0.67%) |
Jul 11, 2019 | 205.58 | 205.58 | 204.03 | 204.82 | 3,351 | -0.65(-0.32%) |
Jul 10, 2019 | 206.21 | 206.22 | 204.78 | 205.47 | 3,418 | +1.27(+0.62%) |
Jul 09, 2019 | 203.22 | 204.20 | 203.13 | 204.20 | 19,814 | +0.74(+0.36%) |
Jul 08, 2019 | 204.00 | 204.02 | 203.14 | 203.46 | 4,392 | -1.64(-0.80%) |
Jul 05, 2019 | 203.84 | 205.23 | 203.72 | 205.10 | 903 | +0.19(+0.09%) |
Jul 03, 2019 | 204.44 | 205.04 | 204.44 | 204.91 | 1,705 | +1.35(+0.66%) |
Jul 02, 2019 | 203.30 | 203.56 | 203.16 | 203.56 | 1,036 | -0.65(-0.32%) |