Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 229.22 | 233.34 | 229.16 | 233.06 | 810,610 | +3.94(+1.72%) |
Sep 27, 2019 | 227.27 | 229.60 | 227.27 | 229.13 | 415,797 | +0.95(+0.42%) |
Sep 26, 2019 | 229.59 | 229.59 | 225.94 | 228.17 | 643,430 | -1.90(-0.82%) |
Sep 25, 2019 | 231.22 | 232.23 | 228.51 | 230.07 | 882,337 | -1.45(-0.63%) |
Sep 24, 2019 | 235.69 | 236.51 | 231.10 | 231.52 | 873,140 | -3.13(-1.34%) |
Sep 23, 2019 | 235.66 | 236.42 | 233.96 | 234.65 | 842,190 | -1.30(-0.55%) |
Sep 20, 2019 | 236.44 | 237.07 | 234.22 | 235.95 | 772,404 | +0.58(+0.25%) |
Sep 19, 2019 | 232.86 | 236.03 | 231.64 | 235.37 | 488,192 | +1.91(+0.82%) |
Sep 18, 2019 | 232.64 | 233.65 | 231.06 | 233.45 | 524,904 | +1.39(+0.60%) |
Sep 17, 2019 | 232.36 | 233.64 | 226.46 | 232.06 | 695,384 | -1.19(-0.51%) |
Sep 16, 2019 | 233.97 | 234.85 | 231.62 | 233.25 | 1,117,364 | -0.25(-0.11%) |
Sep 13, 2019 | 235.45 | 236.03 | 232.24 | 233.50 | 777,337 | -1.66(-0.71%) |
Sep 12, 2019 | 236.35 | 237.40 | 234.28 | 235.16 | 772,209 | -1.57(-0.66%) |
Sep 11, 2019 | 231.51 | 237.02 | 230.11 | 236.73 | 787,485 | +5.25(+2.27%) |
Sep 10, 2019 | 227.36 | 231.49 | 220.35 | 231.48 | 701,596 | +4.15(+1.83%) |
Sep 09, 2019 | 226.32 | 229.19 | 224.17 | 227.33 | 806,935 | +1.76(+0.78%) |
Sep 06, 2019 | 232.95 | 234.10 | 224.69 | 225.57 | 1,112,711 | -7.11(-3.06%) |
Sep 05, 2019 | 229.57 | 233.68 | 228.79 | 232.68 | 1,174,770 | +5.48(+2.41%) |
Sep 04, 2019 | 216.91 | 229.22 | 216.69 | 227.20 | 1,754,695 | +11.59(+5.37%) |
Sep 03, 2019 | 213.43 | 217.48 | 212.31 | 215.61 | 1,289,051 | +0.03(+0.01%) |
Aug 30, 2019 | 215.08 | 215.68 | 212.90 | 215.59 | 536,942 | +1.50(+0.70%) |
Aug 29, 2019 | 216.18 | 217.46 | 213.82 | 214.08 | 562,252 | -0.56(-0.26%) |
Aug 28, 2019 | 210.80 | 215.64 | 210.80 | 214.64 | 794,311 | +3.23(+1.53%) |
Aug 27, 2019 | 216.68 | 217.10 | 209.94 | 211.41 | 1,193,942 | -4.98(-2.30%) |
Aug 26, 2019 | 216.49 | 217.58 | 213.71 | 216.39 | 646,664 | +1.46(+0.68%) |
Aug 23, 2019 | 219.84 | 221.84 | 214.32 | 214.93 | 784,842 | -5.42(-2.46%) |
Aug 22, 2019 | 219.68 | 220.47 | 215.34 | 220.35 | 668,627 | +0.31(+0.14%) |
Aug 21, 2019 | 221.51 | 222.53 | 217.53 | 220.03 | 738,410 | -0.86(-0.39%) |
Aug 20, 2019 | 220.45 | 221.78 | 213.89 | 220.90 | 1,143,021 | +0.39(+0.18%) |
Aug 19, 2019 | 224.36 | 224.92 | 218.31 | 220.51 | 711,556 | -2.78(-1.25%) |
Aug 16, 2019 | 222.93 | 224.26 | 219.99 | 223.29 | 724,340 | +1.96(+0.88%) |
Aug 15, 2019 | 224.54 | 226.97 | 220.51 | 221.33 | 946,969 | -3.15(-1.40%) |
Aug 14, 2019 | 227.29 | 227.29 | 223.66 | 224.48 | 739,613 | -4.18(-1.83%) |
Aug 13, 2019 | 228.37 | 231.87 | 226.29 | 228.66 | 645,259 | +0.45(+0.20%) |
Aug 12, 2019 | 234.93 | 236.41 | 227.60 | 228.22 | 795,528 | -7.32(-3.11%) |
Aug 09, 2019 | 233.97 | 238.53 | 231.46 | 235.53 | 617,646 | +1.03(+0.44%) |
Aug 08, 2019 | 234.03 | 236.50 | 232.83 | 234.51 | 740,048 | +0.96(+0.41%) |
Aug 07, 2019 | 229.73 | 233.99 | 228.57 | 233.55 | 726,901 | +3.07(+1.33%) |
Aug 06, 2019 | 229.24 | 232.14 | 228.09 | 230.48 | 620,482 | +2.65(+1.16%) |
Aug 05, 2019 | 228.59 | 230.31 | 224.45 | 227.82 | 1,042,648 | -4.78(-2.06%) |
Aug 02, 2019 | 233.23 | 235.40 | 232.26 | 232.61 | 565,772 | -1.03(-0.44%) |
Aug 01, 2019 | 233.91 | 237.50 | 231.13 | 233.63 | 800,270 | +1.24(+0.53%) |
Jul 31, 2019 | 234.81 | 236.34 | 230.45 | 232.40 | 968,848 | -2.87(-1.22%) |
Jul 30, 2019 | 239.04 | 239.87 | 233.56 | 235.27 | 1,140,685 | -4.69(-1.95%) |
Jul 29, 2019 | 241.55 | 243.15 | 237.26 | 239.95 | 1,233,863 | -6.25(-2.54%) |
Jul 26, 2019 | 248.89 | 249.83 | 245.32 | 246.21 | 597,233 | -1.53(-0.62%) |
Jul 25, 2019 | 249.60 | 251.51 | 245.75 | 247.74 | 843,678 | -1.46(-0.59%) |
Jul 24, 2019 | 246.56 | 250.43 | 245.58 | 249.20 | 969,443 | +4.28(+1.75%) |
Jul 23, 2019 | 244.31 | 245.01 | 242.28 | 244.92 | 971,844 | +2.20(+0.90%) |
Jul 22, 2019 | 245.30 | 245.66 | 241.53 | 242.73 | 1,295,696 | -2.41(-0.98%) |
Jul 19, 2019 | 240.26 | 246.23 | 240.26 | 245.13 | 1,765,080 | +4.99(+2.08%) |
Jul 18, 2019 | 239.72 | 241.54 | 237.07 | 240.14 | 1,707,817 | -0.31(-0.13%) |
Jul 17, 2019 | 233.32 | 240.92 | 232.52 | 240.46 | 3,458,158 | +6.15(+2.62%) |
Jul 16, 2019 | 241.68 | 250.49 | 233.75 | 234.31 | 6,516,330 | -25.15(-9.69%) |
Jul 15, 2019 | 269.38 | 269.38 | 255.10 | 259.45 | 1,755,216 | -8.66(-3.23%) |
Jul 12, 2019 | 264.80 | 270.22 | 264.79 | 268.11 | 601,232 | +4.25(+1.61%) |
Jul 11, 2019 | 263.22 | 265.54 | 261.01 | 263.86 | 631,465 | +2.18(+0.83%) |
Jul 10, 2019 | 263.83 | 267.46 | 261.00 | 261.69 | 785,481 | -4.42(-1.66%) |
Jul 09, 2019 | 262.70 | 266.95 | 262.70 | 266.11 | 516,921 | +2.65(+1.01%) |
Jul 08, 2019 | 263.45 | 265.06 | 259.48 | 263.45 | 533,572 | -1.00(-0.38%) |
Jul 05, 2019 | 265.36 | 267.53 | 263.86 | 264.45 | 341,231 | -2.57(-0.96%) |
Jul 03, 2019 | 260.73 | 268.10 | 260.73 | 267.02 | 353,542 | +6.80(+2.61%) |
Jul 02, 2019 | 257.65 | 262.86 | 257.55 | 260.22 | 419,855 | +2.58(+1.00%) |