Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 203.70 | 208.42 | 200.98 | 207.16 | 835,809 | +3.06(+1.50%) |
Sep 27, 2019 | 210.91 | 210.91 | 201.51 | 204.10 | 447,792 | -5.83(-2.78%) |
Sep 26, 2019 | 209.14 | 210.88 | 205.89 | 209.93 | 312,109 | +1.03(+0.49%) |
Sep 25, 2019 | 207.07 | 209.39 | 199.05 | 208.91 | 648,307 | +2.30(+1.12%) |
Sep 24, 2019 | 216.45 | 217.48 | 205.53 | 206.60 | 766,975 | -8.41(-3.91%) |
Sep 23, 2019 | 213.53 | 216.45 | 211.35 | 215.02 | 595,297 | +1.46(+0.69%) |
Sep 20, 2019 | 217.35 | 220.40 | 212.10 | 213.55 | 1,456,436 | -3.32(-1.53%) |
Sep 19, 2019 | 213.46 | 218.41 | 213.46 | 216.88 | 719,751 | +3.21(+1.50%) |
Sep 18, 2019 | 211.70 | 214.58 | 208.85 | 213.66 | 718,509 | +0.59(+0.28%) |
Sep 17, 2019 | 210.18 | 214.48 | 209.64 | 213.07 | 589,683 | +4.13(+1.98%) |
Sep 16, 2019 | 204.78 | 211.22 | 204.67 | 208.93 | 584,547 | +1.61(+0.78%) |
Sep 13, 2019 | 210.28 | 211.56 | 206.06 | 207.32 | 643,574 | -2.82(-1.34%) |
Sep 12, 2019 | 206.57 | 213.35 | 206.57 | 210.14 | 893,125 | +5.75(+2.81%) |
Sep 11, 2019 | 208.65 | 209.64 | 200.91 | 204.40 | 1,003,823 | -4.57(-2.19%) |
Sep 10, 2019 | 222.49 | 222.49 | 203.16 | 208.96 | 1,746,818 | -17.21(-7.61%) |
Sep 09, 2019 | 247.35 | 247.35 | 224.47 | 226.17 | 1,175,966 | -20.67(-8.37%) |
Sep 06, 2019 | 250.15 | 251.69 | 246.22 | 246.84 | 446,174 | -3.04(-1.22%) |
Sep 05, 2019 | 247.41 | 249.93 | 243.61 | 249.87 | 553,167 | +4.76(+1.94%) |
Sep 04, 2019 | 243.97 | 246.19 | 243.25 | 245.12 | 468,319 | +3.57(+1.48%) |
Sep 03, 2019 | 245.43 | 247.53 | 240.91 | 241.55 | 558,454 | -5.78(-2.34%) |
Aug 30, 2019 | 252.67 | 253.13 | 243.37 | 247.33 | 396,217 | -3.94(-1.57%) |
Aug 29, 2019 | 255.11 | 256.81 | 250.66 | 251.27 | 447,623 | +0.86(+0.34%) |
Aug 28, 2019 | 249.81 | 250.91 | 243.27 | 250.41 | 577,170 | -1.85(-0.73%) |
Aug 27, 2019 | 252.60 | 254.70 | 247.45 | 252.26 | 535,767 | +2.39(+0.96%) |
Aug 26, 2019 | 249.25 | 250.05 | 245.73 | 249.86 | 505,026 | +3.73(+1.51%) |
Aug 23, 2019 | 246.80 | 253.71 | 245.81 | 246.13 | 740,758 | +0.31(+0.12%) |
Aug 22, 2019 | 249.27 | 250.69 | 242.13 | 245.83 | 803,251 | -3.26(-1.31%) |
Aug 21, 2019 | 247.21 | 253.98 | 246.70 | 249.09 | 645,244 | +4.88(+2.00%) |
Aug 20, 2019 | 240.20 | 245.67 | 237.46 | 244.22 | 522,158 | +3.27(+1.36%) |
Aug 19, 2019 | 242.27 | 243.59 | 239.50 | 240.94 | 476,610 | +2.21(+0.93%) |
Aug 16, 2019 | 235.84 | 239.50 | 235.32 | 238.73 | 451,331 | +6.21(+2.67%) |
Aug 15, 2019 | 232.03 | 233.56 | 228.98 | 232.52 | 354,676 | +2.81(+1.22%) |
Aug 14, 2019 | 235.76 | 238.13 | 226.94 | 229.71 | 538,644 | -11.16(-4.63%) |
Aug 13, 2019 | 236.06 | 242.15 | 234.98 | 240.87 | 467,328 | +4.58(+1.94%) |
Aug 12, 2019 | 236.00 | 239.65 | 233.67 | 236.29 | 250,784 | -1.65(-0.69%) |
Aug 09, 2019 | 236.44 | 239.61 | 233.83 | 237.94 | 437,072 | +0.15(+0.06%) |
Aug 08, 2019 | 229.86 | 238.55 | 229.86 | 237.79 | 658,095 | +9.17(+4.01%) |
Aug 07, 2019 | 222.63 | 229.91 | 219.54 | 228.62 | 594,798 | +5.82(+2.61%) |
Aug 06, 2019 | 222.99 | 225.74 | 221.61 | 222.80 | 685,308 | +4.09(+1.87%) |
Aug 05, 2019 | 225.49 | 225.88 | 214.14 | 218.70 | 1,076,386 | -15.18(-6.49%) |
Aug 02, 2019 | 232.24 | 235.97 | 230.58 | 233.88 | 512,817 | -1.34(-0.57%) |
Aug 01, 2019 | 237.94 | 240.09 | 232.40 | 235.23 | 888,203 | -2.84(-1.19%) |
Jul 31, 2019 | 240.97 | 243.30 | 232.44 | 238.07 | 1,928,410 | +12.00(+5.31%) |
Jul 30, 2019 | 224.59 | 227.35 | 223.36 | 226.07 | 890,059 | -0.98(-0.43%) |
Jul 29, 2019 | 232.93 | 234.03 | 221.25 | 227.05 | 740,843 | -5.53(-2.38%) |
Jul 26, 2019 | 234.73 | 236.32 | 231.94 | 232.58 | 555,088 | +0.08(+0.03%) |
Jul 25, 2019 | 231.51 | 234.66 | 229.97 | 232.50 | 408,964 | -0.01(-0.00%) |
Jul 24, 2019 | 228.63 | 233.18 | 226.13 | 232.51 | 470,107 | +3.20(+1.40%) |
Jul 23, 2019 | 232.28 | 232.95 | 227.47 | 229.31 | 398,099 | -2.02(-0.87%) |
Jul 22, 2019 | 230.81 | 233.49 | 228.98 | 231.32 | 503,185 | +1.11(+0.48%) |
Jul 19, 2019 | 236.43 | 239.90 | 229.81 | 230.22 | 631,540 | -9.14(-3.82%) |
Jul 18, 2019 | 238.90 | 239.97 | 234.95 | 239.35 | 617,775 | -0.36(-0.15%) |
Jul 17, 2019 | 237.74 | 241.59 | 237.49 | 239.71 | 403,259 | +2.41(+1.02%) |
Jul 16, 2019 | 241.05 | 242.11 | 236.50 | 237.29 | 562,908 | -3.37(-1.40%) |
Jul 15, 2019 | 241.24 | 242.92 | 240.05 | 240.67 | 403,530 | -0.26(-0.11%) |
Jul 12, 2019 | 241.62 | 242.93 | 239.48 | 240.92 | 442,836 | -0.23(-0.09%) |
Jul 11, 2019 | 242.27 | 244.10 | 239.58 | 241.15 | 528,450 | -0.59(-0.25%) |
Jul 10, 2019 | 238.96 | 242.64 | 238.64 | 241.75 | 615,759 | +4.50(+1.90%) |
Jul 09, 2019 | 236.23 | 239.39 | 235.54 | 237.25 | 754,073 | +0.85(+0.36%) |
Jul 08, 2019 | 235.03 | 238.46 | 233.76 | 236.40 | 506,450 | -0.24(-0.10%) |
Jul 05, 2019 | 231.89 | 236.66 | 229.53 | 236.63 | 324,315 | +3.52(+1.51%) |
Jul 03, 2019 | 232.32 | 234.74 | 230.99 | 233.11 | 423,723 | +2.79(+1.21%) |
Jul 02, 2019 | 224.47 | 230.47 | 223.22 | 230.32 | 658,196 | +5.85(+2.61%) |