Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 212.00 | 213.51 | 211.54 | 213.04 | 20,497 | +1.71(+0.81%) |
Sep 27, 2019 | 214.68 | 214.68 | 210.07 | 211.33 | 43,396 | -2.92(-1.36%) |
Sep 26, 2019 | 214.70 | 215.06 | 213.04 | 214.25 | 44,267 | -0.71(-0.33%) |
Sep 25, 2019 | 211.91 | 215.42 | 209.94 | 214.95 | 43,553 | +2.81(+1.32%) |
Sep 24, 2019 | 216.48 | 216.75 | 211.36 | 212.14 | 50,423 | -3.13(-1.45%) |
Sep 23, 2019 | 214.79 | 215.85 | 214.34 | 215.27 | 22,134 | +0.04(+0.02%) |
Sep 20, 2019 | 218.25 | 218.26 | 214.45 | 215.23 | 68,335 | -2.38(-1.09%) |
Sep 19, 2019 | 217.51 | 219.09 | 217.22 | 217.61 | 21,958 | +0.51(+0.23%) |
Sep 18, 2019 | 216.96 | 217.10 | 214.61 | 217.10 | 24,754 | -0.27(-0.13%) |
Sep 17, 2019 | 216.55 | 217.38 | 216.15 | 217.38 | 18,427 | +0.84(+0.39%) |
Sep 16, 2019 | 215.36 | 216.78 | 215.36 | 216.53 | 23,128 | -0.58(-0.27%) |
Sep 13, 2019 | 217.83 | 217.83 | 216.98 | 217.11 | 32,331 | -1.01(-0.46%) |
Sep 12, 2019 | 218.14 | 219.71 | 217.50 | 218.12 | 46,258 | +1.23(+0.57%) |
Sep 11, 2019 | 215.19 | 216.97 | 215.19 | 216.89 | 35,238 | +2.19(+1.02%) |
Sep 10, 2019 | 214.76 | 214.76 | 213.28 | 214.70 | 26,805 | -1.51(-0.70%) |
Sep 09, 2019 | 218.25 | 218.25 | 214.98 | 216.21 | 47,555 | -1.21(-0.55%) |
Sep 06, 2019 | 218.41 | 218.41 | 217.23 | 217.42 | 16,114 | -0.68(-0.31%) |
Sep 05, 2019 | 216.21 | 218.45 | 216.21 | 218.09 | 24,577 | +4.45(+2.08%) |
Sep 04, 2019 | 212.58 | 213.78 | 212.08 | 213.64 | 12,659 | +3.25(+1.55%) |
Sep 03, 2019 | 211.18 | 212.21 | 209.80 | 210.39 | 18,956 | -2.25(-1.06%) |
Aug 30, 2019 | 214.25 | 214.25 | 211.40 | 212.63 | 29,475 | -0.23(-0.11%) |
Aug 29, 2019 | 212.07 | 213.57 | 211.71 | 212.87 | 24,389 | +3.43(+1.64%) |
Aug 28, 2019 | 208.14 | 209.56 | 206.99 | 209.44 | 17,031 | +0.18(+0.08%) |
Aug 27, 2019 | 211.00 | 211.52 | 208.19 | 209.26 | 17,673 | -0.48(-0.23%) |
Aug 26, 2019 | 209.57 | 209.74 | 207.89 | 209.74 | 29,466 | +2.65(+1.28%) |
Aug 23, 2019 | 212.30 | 214.24 | 206.51 | 207.09 | 46,508 | -6.44(-3.02%) |
Aug 22, 2019 | 214.66 | 215.06 | 211.86 | 213.53 | 45,612 | -0.60(-0.28%) |
Aug 21, 2019 | 213.80 | 214.78 | 213.50 | 214.13 | 36,603 | +2.26(+1.06%) |
Aug 20, 2019 | 212.80 | 213.21 | 211.78 | 211.88 | 71,251 | -1.34(-0.63%) |
Aug 19, 2019 | 213.27 | 213.83 | 212.39 | 213.22 | 18,203 | +3.08(+1.47%) |
Aug 16, 2019 | 208.70 | 210.68 | 208.70 | 210.14 | 31,719 | +3.22(+1.55%) |
Aug 15, 2019 | 207.20 | 207.65 | 205.33 | 206.93 | 41,816 | +0.20(+0.10%) |
Aug 14, 2019 | 209.91 | 210.06 | 206.38 | 206.73 | 30,399 | -6.77(-3.17%) |
Aug 13, 2019 | 208.93 | 214.50 | 208.93 | 213.50 | 45,632 | +4.34(+2.08%) |
Aug 12, 2019 | 210.46 | 211.03 | 208.94 | 209.15 | 18,950 | -2.69(-1.27%) |
Aug 09, 2019 | 213.35 | 213.35 | 210.88 | 211.84 | 18,766 | -2.65(-1.23%) |
Aug 08, 2019 | 211.01 | 214.51 | 210.49 | 214.49 | 28,214 | +5.24(+2.50%) |
Aug 07, 2019 | 205.86 | 209.49 | 204.63 | 209.25 | 37,046 | +1.21(+0.58%) |
Aug 06, 2019 | 207.62 | 208.46 | 205.63 | 208.04 | 27,971 | +3.07(+1.50%) |
Aug 05, 2019 | 208.04 | 208.04 | 203.14 | 204.97 | 104,081 | -8.42(-3.95%) |
Aug 02, 2019 | 215.57 | 215.57 | 211.84 | 213.40 | 41,511 | -3.86(-1.78%) |
Aug 01, 2019 | 218.67 | 222.80 | 216.54 | 217.26 | 92,641 | -1.22(-0.56%) |
Jul 31, 2019 | 222.11 | 222.11 | 216.45 | 218.48 | 38,467 | -2.97(-1.34%) |
Jul 30, 2019 | 221.18 | 222.31 | 220.60 | 221.45 | 20,340 | -1.50(-0.67%) |
Jul 29, 2019 | 223.81 | 223.81 | 221.44 | 222.95 | 49,355 | -1.06(-0.47%) |
Jul 26, 2019 | 223.03 | 224.33 | 223.03 | 224.01 | 15,706 | +2.78(+1.25%) |
Jul 25, 2019 | 222.44 | 222.44 | 221.03 | 221.23 | 23,215 | -1.71(-0.77%) |
Jul 24, 2019 | 220.03 | 222.98 | 220.03 | 222.94 | 30,783 | +2.01(+0.91%) |
Jul 23, 2019 | 221.16 | 221.16 | 219.35 | 220.93 | 34,283 | +0.94(+0.43%) |
Jul 22, 2019 | 218.53 | 220.40 | 218.53 | 219.99 | 72,399 | +2.32(+1.07%) |
Jul 19, 2019 | 221.07 | 221.07 | 217.66 | 217.66 | 33,351 | -1.68(-0.76%) |
Jul 18, 2019 | 217.87 | 219.39 | 217.35 | 219.34 | 21,991 | +0.42(+0.19%) |
Jul 17, 2019 | 219.87 | 220.01 | 218.91 | 218.92 | 16,689 | -0.65(-0.29%) |
Jul 16, 2019 | 220.59 | 220.86 | 219.33 | 219.56 | 17,856 | -1.59(-0.72%) |
Jul 15, 2019 | 221.07 | 221.18 | 220.39 | 221.15 | 22,824 | +0.59(+0.27%) |
Jul 12, 2019 | 219.40 | 220.58 | 219.29 | 220.56 | 22,948 | +1.62(+0.74%) |
Jul 11, 2019 | 219.31 | 220.03 | 218.43 | 218.95 | 60,988 | +0.22(+0.10%) |
Jul 10, 2019 | 217.94 | 219.59 | 217.67 | 218.73 | 36,181 | +1.90(+0.88%) |
Jul 09, 2019 | 214.18 | 216.97 | 214.18 | 216.83 | 63,527 | +1.56(+0.73%) |
Jul 08, 2019 | 215.42 | 215.45 | 214.62 | 215.26 | 15,572 | -1.67(-0.77%) |
Jul 05, 2019 | 215.51 | 217.07 | 214.60 | 216.94 | 51,608 | +0.03(+0.01%) |
Jul 03, 2019 | 215.83 | 216.91 | 215.83 | 216.91 | 21,520 | +1.74(+0.81%) |
Jul 02, 2019 | 214.36 | 215.23 | 213.95 | 215.17 | 28,446 | +0.83(+0.39%) |