Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 207.19 | 207.76 | 204.84 | 207.76 | 17,599 | +3.16(+1.54%) |
Sep 27, 2019 | 208.57 | 208.57 | 202.55 | 204.60 | 11,515 | +0.14(+0.07%) |
Sep 26, 2019 | 200.25 | 206.18 | 200.25 | 204.46 | 10,006 | +5.50(+2.77%) |
Sep 25, 2019 | 202.40 | 202.40 | 198.57 | 198.96 | 13,166 | -0.60(-0.30%) |
Sep 24, 2019 | 194.78 | 201.63 | 194.25 | 199.56 | 14,764 | +6.16(+3.19%) |
Sep 23, 2019 | 195.88 | 195.88 | 192.44 | 193.39 | 29,223 | +0.10(+0.05%) |
Sep 20, 2019 | 193.01 | 194.73 | 191.58 | 193.30 | 5,860 | -0.67(-0.34%) |
Sep 19, 2019 | 189.05 | 194.40 | 188.91 | 193.97 | 5,351 | +1.96(+1.02%) |
Sep 18, 2019 | 192.87 | 194.55 | 191.39 | 192.01 | 16,132 | +1.67(+0.88%) |
Sep 17, 2019 | 184.94 | 192.63 | 184.94 | 190.34 | 21,100 | +6.16(+3.35%) |
Sep 16, 2019 | 181.55 | 189.19 | 179.63 | 184.17 | 19,911 | -14.72(-7.40%) |
Sep 13, 2019 | 200.56 | 201.28 | 197.31 | 198.89 | 17,854 | -3.20(-1.58%) |
Sep 12, 2019 | 204.14 | 207.92 | 200.51 | 202.09 | 16,312 | +2.29(+1.15%) |
Sep 11, 2019 | 198.17 | 201.85 | 194.92 | 199.80 | 28,810 | -0.48(-0.24%) |
Sep 10, 2019 | 199.99 | 201.83 | 194.30 | 200.27 | 24,973 | -4.68(-2.28%) |
Sep 09, 2019 | 211.17 | 211.26 | 204.24 | 204.96 | 16,435 | -9.08(-4.24%) |
Sep 06, 2019 | 216.90 | 219.72 | 213.84 | 214.03 | 14,505 | -1.86(-0.86%) |
Sep 05, 2019 | 218.38 | 218.38 | 211.64 | 215.90 | 19,594 | -5.83(-2.63%) |
Sep 04, 2019 | 223.01 | 223.87 | 220.34 | 221.72 | 5,571 | -7.07(-3.09%) |
Sep 03, 2019 | 233.91 | 234.81 | 228.22 | 228.79 | 14,533 | +2.44(+1.08%) |
Aug 30, 2019 | 224.97 | 228.32 | 220.67 | 226.36 | 10,465 | +0.38(+0.17%) |
Aug 29, 2019 | 229.18 | 229.18 | 223.92 | 225.98 | 3,566 | -6.93(-2.97%) |
Aug 28, 2019 | 237.59 | 239.83 | 231.17 | 232.90 | 10,042 | -7.17(-2.98%) |
Aug 27, 2019 | 234.53 | 242.32 | 232.52 | 240.07 | 6,646 | +3.25(+1.37%) |
Aug 26, 2019 | 234.58 | 238.73 | 233.46 | 236.82 | 16,924 | -2.39(-1.00%) |
Aug 23, 2019 | 229.56 | 241.29 | 225.45 | 239.21 | 11,826 | +15.62(+6.99%) |
Aug 22, 2019 | 218.86 | 223.59 | 218.09 | 223.59 | 5,000 | +2.29(+1.04%) |
Aug 21, 2019 | 219.96 | 222.68 | 219.10 | 221.29 | 4,286 | -2.91(-1.30%) |
Aug 20, 2019 | 222.39 | 225.45 | 222.25 | 224.21 | 7,620 | +3.82(+1.73%) |
Aug 19, 2019 | 224.64 | 224.88 | 218.86 | 220.39 | 6,151 | -10.41(-4.51%) |
Aug 16, 2019 | 235.58 | 236.63 | 229.67 | 230.80 | 4,521 | -7.02(-2.95%) |
Aug 15, 2019 | 236.44 | 242.56 | 236.44 | 237.82 | 9,544 | +2.48(+1.06%) |
Aug 14, 2019 | 225.40 | 235.58 | 225.40 | 235.34 | 10,142 | +18.01(+8.29%) |
Aug 13, 2019 | 223.54 | 225.83 | 213.66 | 217.33 | 7,046 | -4.40(-1.98%) |
Aug 12, 2019 | 218.24 | 223.40 | 217.38 | 221.72 | 16,559 | +4.87(+2.25%) |
Aug 09, 2019 | 209.97 | 218.14 | 209.97 | 216.85 | 14,003 | +5.30(+2.51%) |
Aug 08, 2019 | 220.15 | 222.97 | 211.55 | 211.55 | 16,554 | -12.23(-5.47%) |
Aug 07, 2019 | 227.79 | 231.04 | 221.92 | 223.78 | 23,887 | +3.20(+1.45%) |
Aug 06, 2019 | 218.33 | 225.40 | 216.42 | 220.58 | 9,809 | +0.38(+0.17%) |
Aug 05, 2019 | 214.08 | 222.82 | 213.84 | 220.20 | 12,639 | +13.09(+6.32%) |
Aug 02, 2019 | 200.23 | 211.41 | 198.60 | 207.10 | 14,693 | +5.21(+2.58%) |
Aug 01, 2019 | 194.92 | 203.71 | 194.83 | 201.90 | 12,925 | +9.75(+5.07%) |
Jul 31, 2019 | 190.24 | 194.73 | 187.33 | 192.15 | 6,619 | +1.82(+0.95%) |
Jul 30, 2019 | 197.31 | 198.00 | 189.76 | 190.34 | 5,261 | -5.49(-2.81%) |
Jul 29, 2019 | 193.92 | 198.65 | 193.92 | 195.83 | 5,117 | +1.67(+0.86%) |
Jul 26, 2019 | 191.39 | 195.50 | 191.39 | 194.16 | 6,949 | +1.81(+0.94%) |
Jul 25, 2019 | 185.99 | 193.06 | 185.99 | 192.34 | 14,736 | +4.97(+2.65%) |
Jul 24, 2019 | 188.16 | 188.16 | 185.37 | 187.37 | 4,102 | -1.58(-0.83%) |
Jul 23, 2019 | 189.95 | 191.20 | 188.04 | 188.95 | 7,116 | -1.00(-0.53%) |
Jul 22, 2019 | 191.29 | 193.11 | 188.85 | 189.95 | 16,091 | -1.58(-0.82%) |
Jul 19, 2019 | 192.96 | 195.06 | 190.62 | 191.53 | 9,628 | -2.34(-1.21%) |
Jul 18, 2019 | 195.07 | 197.60 | 193.54 | 193.87 | 8,994 | +0.48(+0.25%) |
Jul 17, 2019 | 188.57 | 193.44 | 188.14 | 193.39 | 7,031 | +4.68(+2.48%) |
Jul 16, 2019 | 185.75 | 190.17 | 184.94 | 188.71 | 12,173 | +4.11(+2.23%) |
Jul 15, 2019 | 179.40 | 185.03 | 179.40 | 184.60 | 11,875 | +3.97(+2.19%) |
Jul 12, 2019 | 181.45 | 181.69 | 179.78 | 180.64 | 6,614 | -1.29(-0.71%) |
Jul 11, 2019 | 181.12 | 184.13 | 181.12 | 181.93 | 39,118 | -0.29(-0.16%) |
Jul 10, 2019 | 185.18 | 185.18 | 181.88 | 182.21 | 6,919 | -5.30(-2.83%) |
Jul 09, 2019 | 188.47 | 190.96 | 187.42 | 187.52 | 7,032 | -0.38(-0.20%) |
Jul 08, 2019 | 188.76 | 188.76 | 185.41 | 187.90 | 7,322 | +0.10(+0.05%) |
Jul 05, 2019 | 189.72 | 190.67 | 187.71 | 187.80 | 2,595 | -0.76(-0.41%) |
Jul 03, 2019 | 189.19 | 191.67 | 188.23 | 188.57 | 5,149 | -2.15(-1.13%) |
Jul 02, 2019 | 185.27 | 191.44 | 185.27 | 190.72 | 12,010 | +6.88(+3.74%) |