Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 201.34 | 202.59 | 200.45 | 202.22 | 376,293 | +1.77(+0.88%) |
Sep 27, 2019 | 204.16 | 204.58 | 198.85 | 200.45 | 724,069 | -4.80(-2.34%) |
Sep 26, 2019 | 204.99 | 205.86 | 203.22 | 205.25 | 374,711 | +0.26(+0.13%) |
Sep 25, 2019 | 200.58 | 205.66 | 198.84 | 205.00 | 360,232 | +3.38(+1.67%) |
Sep 24, 2019 | 205.83 | 206.53 | 200.54 | 201.62 | 411,584 | -4.29(-2.09%) |
Sep 23, 2019 | 202.59 | 205.99 | 202.44 | 205.91 | 739,849 | +3.29(+1.63%) |
Sep 20, 2019 | 206.99 | 206.99 | 201.89 | 202.62 | 680,989 | -3.80(-1.84%) |
Sep 19, 2019 | 208.05 | 208.69 | 206.37 | 206.42 | 370,693 | -1.36(-0.66%) |
Sep 18, 2019 | 207.64 | 207.78 | 204.72 | 207.78 | 229,260 | +0.38(+0.18%) |
Sep 17, 2019 | 206.57 | 207.67 | 205.28 | 207.40 | 233,988 | +0.46(+0.22%) |
Sep 16, 2019 | 206.71 | 207.80 | 204.99 | 206.94 | 294,299 | -1.34(-0.64%) |
Sep 13, 2019 | 208.97 | 209.30 | 207.32 | 208.28 | 458,683 | -0.42(-0.20%) |
Sep 12, 2019 | 210.32 | 210.75 | 207.50 | 208.70 | 601,667 | +0.47(+0.22%) |
Sep 11, 2019 | 206.34 | 208.35 | 205.04 | 208.24 | 494,066 | +3.08(+1.50%) |
Sep 10, 2019 | 203.62 | 205.16 | 202.01 | 205.16 | 452,205 | +0.91(+0.45%) |
Sep 09, 2019 | 204.33 | 205.95 | 203.48 | 204.25 | 336,857 | +0.74(+0.37%) |
Sep 06, 2019 | 203.50 | 204.07 | 202.15 | 203.50 | 445,662 | +0.54(+0.27%) |
Sep 05, 2019 | 201.14 | 205.34 | 200.59 | 202.96 | 713,261 | +6.06(+3.08%) |
Sep 04, 2019 | 194.69 | 197.05 | 194.69 | 196.91 | 486,071 | +5.15(+2.69%) |
Sep 03, 2019 | 192.81 | 193.60 | 190.65 | 191.75 | 991,786 | -3.21(-1.65%) |
Aug 30, 2019 | 195.93 | 196.73 | 194.10 | 194.96 | 355,143 | +0.91(+0.47%) |
Aug 29, 2019 | 192.85 | 195.20 | 192.42 | 194.05 | 1,313,683 | +4.55(+2.40%) |
Aug 28, 2019 | 187.61 | 189.93 | 186.28 | 189.50 | 254,174 | +1.19(+0.63%) |
Aug 27, 2019 | 190.38 | 191.32 | 187.40 | 188.31 | 451,770 | -0.70(-0.37%) |
Aug 26, 2019 | 190.26 | 190.56 | 188.28 | 189.01 | 349,520 | +1.59(+0.85%) |
Aug 23, 2019 | 193.53 | 194.89 | 186.89 | 187.42 | 594,041 | -8.65(-4.41%) |
Aug 22, 2019 | 196.35 | 197.04 | 193.90 | 196.07 | 2,095,165 | +0.13(+0.07%) |
Aug 21, 2019 | 195.94 | 196.92 | 195.10 | 195.93 | 245,143 | +1.59(+0.82%) |
Aug 20, 2019 | 195.00 | 195.53 | 193.31 | 194.34 | 256,509 | -0.72(-0.37%) |
Aug 19, 2019 | 196.13 | 196.84 | 194.20 | 195.07 | 1,595,335 | +3.52(+1.84%) |
Aug 16, 2019 | 188.53 | 192.08 | 188.53 | 191.54 | 528,935 | +4.97(+2.66%) |
Aug 15, 2019 | 187.94 | 188.46 | 184.95 | 186.57 | 338,994 | -0.34(-0.18%) |
Aug 14, 2019 | 188.39 | 189.86 | 185.95 | 186.92 | 968,399 | -5.93(-3.08%) |
Aug 13, 2019 | 187.32 | 194.50 | 186.07 | 192.85 | 771,830 | +5.53(+2.95%) |
Aug 12, 2019 | 187.83 | 189.50 | 186.49 | 187.32 | 412,389 | -2.48(-1.31%) |
Aug 09, 2019 | 191.12 | 191.91 | 188.50 | 189.80 | 662,822 | -3.37(-1.75%) |
Aug 08, 2019 | 189.72 | 193.24 | 188.47 | 193.17 | 757,972 | +5.21(+2.77%) |
Aug 07, 2019 | 183.81 | 188.55 | 183.81 | 187.96 | 763,159 | +1.18(+0.63%) |
Aug 06, 2019 | 187.50 | 189.16 | 184.71 | 186.78 | 517,933 | +2.35(+1.28%) |
Aug 05, 2019 | 187.11 | 187.27 | 182.75 | 184.43 | 876,763 | -8.32(-4.32%) |
Aug 02, 2019 | 193.66 | 195.34 | 191.04 | 192.75 | 815,087 | -2.89(-1.48%) |
Aug 01, 2019 | 198.73 | 204.44 | 193.95 | 195.64 | 900,045 | -3.94(-1.98%) |
Jul 31, 2019 | 204.87 | 205.18 | 197.59 | 199.58 | 481,146 | -6.85(-3.32%) |
Jul 30, 2019 | 204.86 | 206.86 | 204.08 | 206.43 | 276,020 | -0.47(-0.23%) |
Jul 29, 2019 | 205.98 | 207.09 | 204.24 | 206.90 | 714,266 | +0.56(+0.27%) |
Jul 26, 2019 | 207.88 | 207.88 | 206.17 | 206.33 | 219,155 | -0.06(-0.03%) |
Jul 25, 2019 | 208.42 | 208.51 | 205.78 | 206.39 | 646,332 | -3.52(-1.68%) |
Jul 24, 2019 | 205.11 | 210.28 | 205.11 | 209.91 | 851,569 | +6.21(+3.05%) |
Jul 23, 2019 | 202.29 | 203.70 | 201.41 | 203.70 | 452,871 | +2.58(+1.28%) |
Jul 22, 2019 | 198.22 | 201.41 | 198.22 | 201.12 | 955,507 | +3.77(+1.91%) |
Jul 19, 2019 | 198.32 | 199.17 | 197.15 | 197.35 | 459,208 | -0.56(-0.28%) |
Jul 18, 2019 | 194.70 | 198.04 | 194.70 | 197.91 | 366,247 | +3.15(+1.62%) |
Jul 17, 2019 | 195.31 | 195.64 | 194.07 | 194.76 | 275,366 | +0.58(+0.30%) |
Jul 16, 2019 | 195.36 | 195.75 | 193.14 | 194.18 | 393,940 | -2.09(-1.06%) |
Jul 15, 2019 | 195.46 | 197.00 | 195.14 | 196.27 | 239,506 | +1.70(+0.88%) |
Jul 12, 2019 | 191.57 | 194.76 | 191.57 | 194.56 | 460,468 | +3.48(+1.82%) |
Jul 11, 2019 | 191.41 | 191.80 | 189.94 | 191.09 | 902,649 | +0.53(+0.28%) |
Jul 10, 2019 | 191.11 | 193.22 | 190.25 | 190.55 | 498,435 | +1.52(+0.81%) |
Jul 09, 2019 | 186.78 | 189.33 | 186.31 | 189.03 | 470,260 | +1.17(+0.62%) |
Jul 08, 2019 | 187.60 | 188.40 | 186.68 | 187.86 | 203,500 | -1.47(-0.77%) |
Jul 05, 2019 | 187.93 | 189.47 | 187.18 | 189.32 | 326,896 | -1.09(-0.57%) |
Jul 03, 2019 | 191.28 | 191.40 | 188.97 | 190.41 | 258,219 | -0.88(-0.46%) |
Jul 02, 2019 | 193.13 | 193.32 | 190.41 | 191.29 | 483,129 | -2.30(-1.19%) |