Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 236.93 | 239.74 | 234.94 | 235.61 | 2,827,125 | -1.32(-0.56%) |
Sep 27, 2019 | 247.50 | 248.58 | 233.75 | 236.93 | 2,171,523 | -9.28(-3.77%) |
Sep 26, 2019 | 244.16 | 247.30 | 243.38 | 246.21 | 986,809 | +1.36(+0.56%) |
Sep 25, 2019 | 242.38 | 245.60 | 240.85 | 244.85 | 967,487 | +2.69(+1.11%) |
Sep 24, 2019 | 243.82 | 245.83 | 241.08 | 242.15 | 1,082,160 | -0.65(-0.27%) |
Sep 23, 2019 | 243.12 | 244.75 | 242.23 | 242.81 | 936,791 | -0.31(-0.13%) |
Sep 20, 2019 | 246.33 | 248.15 | 242.45 | 243.12 | 1,480,919 | -3.80(-1.54%) |
Sep 19, 2019 | 245.74 | 247.62 | 245.23 | 246.91 | 1,174,502 | +1.96(+0.80%) |
Sep 18, 2019 | 247.28 | 248.12 | 241.16 | 244.95 | 1,276,828 | -1.38(-0.56%) |
Sep 17, 2019 | 240.44 | 247.15 | 240.21 | 246.33 | 1,533,652 | +6.37(+2.65%) |
Sep 16, 2019 | 239.18 | 241.80 | 238.14 | 239.96 | 1,198,518 | -0.55(-0.23%) |
Sep 13, 2019 | 242.48 | 243.24 | 239.54 | 240.51 | 1,415,623 | -1.74(-0.72%) |
Sep 12, 2019 | 243.99 | 247.45 | 241.55 | 242.25 | 1,336,941 | -0.12(-0.05%) |
Sep 11, 2019 | 243.33 | 243.98 | 239.68 | 242.37 | 1,482,884 | -0.34(-0.14%) |
Sep 10, 2019 | 249.27 | 250.89 | 241.25 | 242.70 | 2,179,053 | -8.09(-3.23%) |
Sep 09, 2019 | 258.65 | 259.26 | 249.66 | 250.79 | 1,132,974 | -6.72(-2.61%) |
Sep 06, 2019 | 255.37 | 258.28 | 254.83 | 257.51 | 1,156,724 | +2.81(+1.10%) |
Sep 05, 2019 | 252.29 | 255.34 | 250.70 | 254.71 | 1,238,477 | +5.42(+2.17%) |
Sep 04, 2019 | 250.48 | 250.66 | 247.09 | 249.29 | 1,551,394 | +0.51(+0.21%) |
Sep 03, 2019 | 249.52 | 251.30 | 248.26 | 248.78 | 1,347,224 | -1.46(-0.58%) |
Aug 30, 2019 | 252.70 | 252.79 | 249.65 | 250.24 | 1,513,152 | -0.54(-0.21%) |
Aug 29, 2019 | 251.15 | 252.26 | 249.56 | 250.78 | 1,146,482 | +1.95(+0.78%) |
Aug 28, 2019 | 247.16 | 249.04 | 244.62 | 248.83 | 1,075,242 | +1.40(+0.57%) |
Aug 27, 2019 | 249.12 | 249.48 | 246.02 | 247.42 | 1,067,033 | +0.06(+0.02%) |
Aug 26, 2019 | 248.88 | 250.05 | 245.60 | 247.37 | 1,380,103 | +0.70(+0.29%) |
Aug 23, 2019 | 251.43 | 252.57 | 245.13 | 246.66 | 1,449,406 | -6.03(-2.39%) |
Aug 22, 2019 | 254.61 | 255.47 | 250.34 | 252.69 | 1,103,521 | -1.25(-0.49%) |
Aug 21, 2019 | 252.02 | 254.90 | 251.67 | 253.94 | 1,181,292 | +3.24(+1.29%) |
Aug 20, 2019 | 249.21 | 252.55 | 248.54 | 250.69 | 1,056,454 | +0.54(+0.21%) |
Aug 19, 2019 | 248.90 | 251.05 | 247.93 | 250.16 | 1,377,496 | +3.84(+1.56%) |
Aug 16, 2019 | 244.34 | 247.27 | 243.75 | 246.32 | 2,748,651 | +3.37(+1.39%) |
Aug 15, 2019 | 240.66 | 243.81 | 238.83 | 242.95 | 957,867 | +4.38(+1.83%) |
Aug 14, 2019 | 244.31 | 245.97 | 237.88 | 238.57 | 1,395,358 | -9.37(-3.78%) |
Aug 13, 2019 | 244.82 | 248.63 | 242.30 | 247.94 | 1,065,961 | +4.02(+1.65%) |
Aug 12, 2019 | 244.34 | 245.34 | 241.44 | 243.92 | 634,515 | -1.93(-0.78%) |
Aug 09, 2019 | 246.47 | 247.60 | 242.94 | 245.85 | 1,393,447 | -1.53(-0.62%) |
Aug 08, 2019 | 241.59 | 248.15 | 241.01 | 247.38 | 1,820,391 | +8.73(+3.66%) |
Aug 07, 2019 | 234.15 | 240.24 | 232.09 | 238.64 | 1,496,216 | +2.75(+1.16%) |
Aug 06, 2019 | 235.44 | 237.07 | 232.74 | 235.90 | 2,593,400 | +1.57(+0.67%) |
Aug 05, 2019 | 241.22 | 241.22 | 232.46 | 234.32 | 1,809,941 | -9.38(-3.85%) |
Aug 02, 2019 | 246.58 | 247.71 | 242.48 | 243.70 | 1,391,363 | -3.14(-1.27%) |
Aug 01, 2019 | 242.46 | 252.22 | 242.03 | 246.84 | 2,393,922 | +11.77(+5.01%) |
Jul 31, 2019 | 232.76 | 238.67 | 232.28 | 235.06 | 2,333,799 | +2.90(+1.25%) |
Jul 30, 2019 | 232.94 | 232.94 | 231.41 | 232.16 | 896,741 | -1.32(-0.56%) |
Jul 29, 2019 | 234.51 | 235.09 | 233.17 | 233.48 | 705,664 | -1.01(-0.43%) |
Jul 26, 2019 | 233.23 | 234.66 | 232.73 | 234.49 | 792,593 | +1.92(+0.83%) |
Jul 25, 2019 | 232.92 | 233.19 | 231.04 | 232.57 | 932,310 | -0.71(-0.30%) |
Jul 24, 2019 | 232.53 | 233.42 | 229.22 | 233.28 | 1,103,877 | -0.32(-0.14%) |
Jul 23, 2019 | 232.45 | 234.09 | 230.82 | 233.59 | 1,039,067 | +1.88(+0.81%) |
Jul 22, 2019 | 230.81 | 232.66 | 230.03 | 231.71 | 1,031,307 | +1.47(+0.64%) |
Jul 19, 2019 | 232.32 | 233.00 | 229.94 | 230.25 | 1,333,216 | -1.13(-0.49%) |
Jul 18, 2019 | 230.91 | 232.62 | 230.18 | 231.38 | 902,151 | +0.66(+0.29%) |
Jul 17, 2019 | 230.38 | 232.00 | 230.03 | 230.72 | 1,054,142 | +0.37(+0.16%) |
Jul 16, 2019 | 230.04 | 231.21 | 229.41 | 230.34 | 632,387 | -0.82(-0.36%) |
Jul 15, 2019 | 231.22 | 232.16 | 230.08 | 231.17 | 588,891 | -0.35(-0.15%) |
Jul 12, 2019 | 229.81 | 231.55 | 228.40 | 231.52 | 1,394,697 | +2.71(+1.18%) |
Jul 11, 2019 | 225.97 | 228.93 | 225.03 | 228.81 | 750,752 | +3.53(+1.57%) |
Jul 10, 2019 | 223.80 | 226.47 | 223.80 | 225.28 | 955,099 | +3.15(+1.42%) |
Jul 09, 2019 | 221.14 | 222.52 | 220.51 | 222.14 | 1,110,002 | -0.87(-0.39%) |
Jul 08, 2019 | 225.69 | 226.03 | 221.69 | 223.01 | 771,763 | -4.42(-1.95%) |
Jul 05, 2019 | 229.02 | 229.34 | 225.26 | 227.43 | 807,703 | -1.09(-0.48%) |
Jul 03, 2019 | 226.69 | 228.57 | 225.30 | 228.53 | 904,927 | +3.03(+1.34%) |
Jul 02, 2019 | 222.61 | 226.16 | 222.61 | 225.50 | 952,970 | +2.61(+1.17%) |