Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 230.00 | 235.25 | 229.42 | 232.82 | 1,201,792 | +2.60(+1.13%) |
Sep 27, 2019 | 231.28 | 233.24 | 228.13 | 230.22 | 1,340,200 | +0.00(+0.00%) |
Sep 26, 2019 | 236.61 | 236.86 | 228.79 | 230.22 | 1,664,317 | -5.68(-2.41%) |
Sep 25, 2019 | 236.20 | 239.19 | 235.67 | 235.90 | 1,168,704 | -0.30(-0.13%) |
Sep 24, 2019 | 240.00 | 241.47 | 235.15 | 236.20 | 1,573,648 | -3.76(-1.57%) |
Sep 23, 2019 | 238.58 | 242.71 | 237.37 | 239.96 | 1,559,273 | +1.17(+0.49%) |
Sep 20, 2019 | 235.43 | 242.21 | 234.30 | 238.79 | 3,811,400 | +3.17(+1.35%) |
Sep 19, 2019 | 235.11 | 238.42 | 234.23 | 235.62 | 1,260,814 | +0.45(+0.19%) |
Sep 18, 2019 | 239.36 | 239.52 | 233.32 | 235.17 | 1,578,160 | -3.53(-1.48%) |
Sep 17, 2019 | 234.86 | 239.50 | 234.36 | 238.70 | 1,220,071 | +2.58(+1.09%) |
Sep 16, 2019 | 236.17 | 240.50 | 234.82 | 236.12 | 1,598,424 | -0.51(-0.22%) |
Sep 13, 2019 | 232.00 | 237.98 | 232.00 | 236.63 | 1,688,900 | +4.32(+1.86%) |
Sep 12, 2019 | 236.31 | 236.31 | 226.06 | 232.31 | 1,953,486 | -3.65(-1.55%) |
Sep 11, 2019 | 230.23 | 238.74 | 229.78 | 235.96 | 1,823,640 | +2.96(+1.27%) |
Sep 10, 2019 | 230.25 | 234.80 | 230.18 | 233.00 | 1,718,851 | +3.00(+1.30%) |
Sep 09, 2019 | 225.58 | 231.06 | 224.39 | 230.00 | 1,651,887 | +5.43(+2.42%) |
Sep 06, 2019 | 224.46 | 227.27 | 222.70 | 224.57 | 1,201,200 | +0.61(+0.27%) |
Sep 05, 2019 | 220.44 | 225.43 | 220.44 | 223.96 | 1,491,894 | +4.67(+2.13%) |
Sep 04, 2019 | 218.75 | 219.39 | 215.77 | 219.29 | 1,167,222 | +1.85(+0.85%) |
Sep 03, 2019 | 218.15 | 219.89 | 216.09 | 217.44 | 1,384,975 | -2.31(-1.05%) |
Aug 30, 2019 | 220.73 | 221.68 | 217.90 | 219.75 | 1,226,200 | -0.41(-0.19%) |
Aug 29, 2019 | 223.10 | 223.75 | 219.80 | 220.16 | 1,175,279 | -0.91(-0.41%) |
Aug 28, 2019 | 220.55 | 223.48 | 219.00 | 221.07 | 1,408,160 | +0.28(+0.13%) |
Aug 27, 2019 | 225.00 | 225.64 | 219.71 | 220.79 | 1,564,006 | -2.97(-1.33%) |
Aug 26, 2019 | 227.32 | 227.99 | 222.95 | 223.76 | 983,620 | -2.09(-0.93%) |
Aug 23, 2019 | 231.26 | 231.87 | 225.10 | 225.85 | 1,288,000 | -6.21(-2.68%) |
Aug 22, 2019 | 233.42 | 233.60 | 229.53 | 232.06 | 732,929 | -1.12(-0.48%) |
Aug 21, 2019 | 232.80 | 233.78 | 231.50 | 233.18 | 807,490 | +1.90(+0.82%) |
Aug 20, 2019 | 235.09 | 235.55 | 230.75 | 231.28 | 843,610 | -4.44(-1.88%) |
Aug 19, 2019 | 233.37 | 236.64 | 233.18 | 235.72 | 1,021,750 | +4.04(+1.74%) |
Aug 16, 2019 | 229.39 | 232.87 | 227.44 | 231.68 | 1,113,900 | +4.05(+1.78%) |
Aug 15, 2019 | 227.08 | 228.66 | 226.53 | 227.63 | 1,040,751 | +0.91(+0.40%) |
Aug 14, 2019 | 230.00 | 230.57 | 226.00 | 226.72 | 1,390,996 | -6.51(-2.79%) |
Aug 13, 2019 | 230.83 | 234.76 | 230.20 | 233.23 | 1,077,642 | +2.27(+0.98%) |
Aug 12, 2019 | 234.09 | 235.53 | 229.45 | 230.96 | 1,233,691 | -4.84(-2.05%) |
Aug 09, 2019 | 237.84 | 238.00 | 234.40 | 235.80 | 1,036,000 | -2.43(-1.02%) |
Aug 08, 2019 | 238.16 | 239.92 | 235.78 | 238.23 | 1,651,359 | +0.65(+0.27%) |
Aug 07, 2019 | 237.81 | 239.15 | 233.07 | 237.58 | 1,169,436 | -2.59(-1.08%) |
Aug 06, 2019 | 236.45 | 240.99 | 232.30 | 240.17 | 1,389,923 | +4.96(+2.11%) |
Aug 05, 2019 | 240.35 | 240.99 | 234.15 | 235.21 | 1,326,712 | -7.06(-2.91%) |
Aug 02, 2019 | 242.12 | 242.98 | 239.33 | 242.27 | 1,111,000 | -0.79(-0.33%) |
Aug 01, 2019 | 238.76 | 245.30 | 236.42 | 243.06 | 1,871,126 | +5.24(+2.20%) |
Jul 31, 2019 | 239.76 | 241.42 | 235.24 | 237.82 | 1,074,866 | -3.69(-1.53%) |
Jul 30, 2019 | 237.33 | 242.64 | 236.06 | 241.51 | 1,215,859 | +4.40(+1.86%) |
Jul 29, 2019 | 238.21 | 239.30 | 235.93 | 237.11 | 883,601 | -1.10(-0.46%) |
Jul 26, 2019 | 233.91 | 238.45 | 232.32 | 238.21 | 1,544,800 | +0.00(+0.00%) |
Jul 25, 2019 | 241.32 | 241.55 | 237.30 | 238.21 | 932,671 | -3.03(-1.26%) |
Jul 24, 2019 | 244.70 | 245.93 | 239.15 | 241.24 | 1,564,648 | -2.64(-1.08%) |
Jul 23, 2019 | 239.00 | 246.99 | 238.21 | 243.88 | 3,295,006 | +11.40(+4.90%) |
Jul 22, 2019 | 232.52 | 235.24 | 231.29 | 232.48 | 1,275,356 | +1.21(+0.52%) |
Jul 19, 2019 | 232.86 | 234.13 | 231.09 | 231.27 | 1,315,700 | -0.96(-0.41%) |
Jul 18, 2019 | 229.85 | 232.34 | 228.58 | 232.23 | 1,195,814 | +2.79(+1.22%) |
Jul 17, 2019 | 231.53 | 231.99 | 229.35 | 229.44 | 851,665 | -2.11(-0.91%) |
Jul 16, 2019 | 234.30 | 235.04 | 231.06 | 231.55 | 1,207,181 | -2.07(-0.89%) |
Jul 15, 2019 | 232.53 | 234.35 | 229.89 | 233.62 | 1,028,355 | +2.20(+0.95%) |
Jul 12, 2019 | 230.89 | 233.45 | 230.64 | 231.42 | 1,248,600 | -0.18(-0.08%) |
Jul 11, 2019 | 231.80 | 232.14 | 227.19 | 231.60 | 1,421,349 | -0.83(-0.36%) |
Jul 10, 2019 | 233.88 | 235.98 | 229.46 | 232.43 | 1,281,416 | -1.79(-0.76%) |
Jul 09, 2019 | 229.49 | 234.36 | 228.53 | 234.22 | 1,235,610 | +3.38(+1.46%) |
Jul 08, 2019 | 234.25 | 234.25 | 228.03 | 230.84 | 1,539,790 | -3.41(-1.46%) |
Jul 05, 2019 | 236.91 | 238.91 | 233.23 | 234.25 | 1,264,500 | -4.02(-1.69%) |
Jul 03, 2019 | 237.00 | 238.74 | 236.24 | 238.27 | 680,200 | +1.90(+0.80%) |
Jul 02, 2019 | 236.26 | 236.48 | 233.40 | 236.37 | 1,401,145 | +2.05(+0.87%) |