Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 220.51 | 221.07 | 217.34 | 219.58 | 356,097 | -1.87(-0.84%) |
Sep 27, 2019 | 221.07 | 226.31 | 219.58 | 221.45 | 524,940 | -2.62(-1.17%) |
Sep 26, 2019 | 227.24 | 227.24 | 222.01 | 224.06 | 506,077 | -5.05(-2.20%) |
Sep 25, 2019 | 224.44 | 230.04 | 224.19 | 229.11 | 402,326 | +0.00(+0.00%) |
Sep 24, 2019 | 239.95 | 239.95 | 227.61 | 229.11 | 603,260 | -12.33(-5.11%) |
Sep 23, 2019 | 237.33 | 242.38 | 236.40 | 241.44 | 347,841 | +1.87(+0.78%) |
Sep 20, 2019 | 241.63 | 244.06 | 237.89 | 239.57 | 593,987 | -1.31(-0.54%) |
Sep 19, 2019 | 246.30 | 247.24 | 239.95 | 240.88 | 413,665 | -2.62(-1.07%) |
Sep 18, 2019 | 248.36 | 251.16 | 239.95 | 243.50 | 548,472 | -7.47(-2.98%) |
Sep 17, 2019 | 261.81 | 262.93 | 248.92 | 250.97 | 1,105,937 | -13.64(-5.16%) |
Sep 16, 2019 | 260.50 | 266.86 | 257.70 | 264.61 | 1,605,320 | +20.93(+8.59%) |
Sep 13, 2019 | 244.62 | 248.36 | 240.13 | 243.68 | 366,139 | +1.68(+0.70%) |
Sep 12, 2019 | 239.76 | 242.75 | 233.22 | 242.00 | 975,385 | -3.74(-1.52%) |
Sep 11, 2019 | 246.11 | 250.88 | 241.65 | 245.74 | 995,743 | +0.37(+0.15%) |
Sep 10, 2019 | 244.62 | 251.35 | 243.50 | 245.37 | 982,025 | +3.18(+1.31%) |
Sep 09, 2019 | 230.79 | 242.19 | 229.48 | 242.19 | 606,497 | +14.39(+6.32%) |
Sep 06, 2019 | 226.31 | 230.23 | 220.88 | 227.80 | 421,165 | +0.37(+0.16%) |
Sep 05, 2019 | 220.88 | 229.67 | 219.95 | 227.43 | 602,377 | +9.16(+4.20%) |
Sep 04, 2019 | 216.21 | 219.95 | 213.97 | 218.27 | 479,210 | +6.35(+3.00%) |
Sep 03, 2019 | 209.49 | 212.57 | 206.50 | 211.92 | 436,768 | -2.43(-1.13%) |
Aug 30, 2019 | 216.59 | 219.58 | 212.29 | 214.34 | 386,238 | -0.93(-0.43%) |
Aug 29, 2019 | 212.10 | 217.52 | 211.54 | 215.28 | 367,396 | +5.42(+2.58%) |
Aug 28, 2019 | 205.75 | 212.85 | 202.76 | 209.86 | 440,450 | +5.42(+2.65%) |
Aug 27, 2019 | 208.37 | 209.11 | 203.32 | 204.44 | 331,294 | -1.31(-0.64%) |
Aug 26, 2019 | 208.37 | 210.05 | 204.81 | 205.75 | 388,568 | +0.94(+0.46%) |
Aug 23, 2019 | 211.17 | 214.91 | 204.25 | 204.81 | 502,722 | -10.28(-4.78%) |
Aug 22, 2019 | 217.71 | 221.45 | 215.09 | 215.09 | 368,616 | -1.49(-0.69%) |
Aug 21, 2019 | 220.14 | 221.63 | 216.21 | 216.59 | 323,984 | +0.00(+0.00%) |
Aug 20, 2019 | 218.08 | 218.83 | 213.50 | 216.59 | 316,321 | -3.55(-1.61%) |
Aug 19, 2019 | 215.84 | 220.88 | 215.84 | 220.14 | 509,261 | +8.41(+3.97%) |
Aug 16, 2019 | 204.44 | 211.73 | 204.07 | 211.73 | 420,057 | +8.22(+4.04%) |
Aug 15, 2019 | 206.68 | 207.43 | 201.08 | 203.51 | 551,322 | -3.93(-1.89%) |
Aug 14, 2019 | 216.03 | 216.03 | 206.31 | 207.43 | 636,035 | -13.64(-6.17%) |
Aug 13, 2019 | 218.83 | 229.29 | 217.34 | 221.07 | 591,374 | +0.93(+0.42%) |
Aug 12, 2019 | 222.19 | 222.19 | 217.15 | 220.14 | 360,266 | -2.43(-1.09%) |
Aug 09, 2019 | 229.85 | 229.85 | 220.70 | 222.57 | 529,296 | -6.91(-3.01%) |
Aug 08, 2019 | 229.29 | 229.85 | 224.06 | 229.48 | 567,243 | +2.62(+1.15%) |
Aug 07, 2019 | 225.37 | 228.92 | 219.95 | 226.87 | 820,806 | -4.11(-1.78%) |
Aug 06, 2019 | 236.21 | 238.64 | 225.18 | 230.98 | 586,508 | -3.55(-1.51%) |
Aug 05, 2019 | 234.53 | 237.14 | 230.98 | 234.53 | 615,481 | -8.04(-3.31%) |
Aug 02, 2019 | 254.34 | 254.34 | 240.69 | 242.56 | 660,251 | -10.65(-4.21%) |
Aug 01, 2019 | 265.55 | 265.55 | 249.85 | 253.22 | 916,412 | -16.26(-6.03%) |
Jul 31, 2019 | 266.48 | 275.83 | 266.11 | 269.47 | 570,247 | +2.24(+0.84%) |
Jul 30, 2019 | 251.35 | 267.23 | 248.17 | 267.23 | 641,250 | +10.65(+4.15%) |
Jul 29, 2019 | 264.43 | 264.80 | 254.53 | 256.58 | 516,320 | -8.41(-3.17%) |
Jul 26, 2019 | 264.99 | 266.95 | 262.19 | 264.99 | 372,148 | +0.00(+0.00%) |
Jul 25, 2019 | 275.08 | 275.45 | 263.12 | 264.99 | 399,447 | -8.78(-3.21%) |
Jul 24, 2019 | 272.28 | 277.69 | 271.71 | 273.77 | 402,345 | +1.31(+0.48%) |
Jul 23, 2019 | 270.22 | 273.77 | 268.35 | 272.46 | 396,872 | +3.55(+1.32%) |
Jul 22, 2019 | 264.05 | 271.53 | 264.05 | 268.91 | 561,771 | +6.17(+2.35%) |
Jul 19, 2019 | 260.32 | 262.75 | 255.83 | 262.75 | 616,473 | +3.36(+1.30%) |
Jul 18, 2019 | 260.88 | 260.88 | 255.27 | 259.38 | 521,063 | -1.50(-0.57%) |
Jul 17, 2019 | 269.66 | 270.22 | 260.88 | 260.88 | 509,306 | -8.22(-3.06%) |
Jul 16, 2019 | 273.40 | 277.32 | 268.73 | 269.10 | 383,860 | -4.49(-1.64%) |
Jul 15, 2019 | 280.50 | 281.25 | 273.30 | 273.58 | 460,964 | -6.35(-2.27%) |
Jul 12, 2019 | 280.87 | 283.30 | 279.00 | 279.94 | 255,492 | -0.37(-0.13%) |
Jul 11, 2019 | 282.37 | 282.49 | 277.32 | 280.31 | 383,104 | -1.68(-0.60%) |
Jul 10, 2019 | 276.39 | 282.18 | 275.27 | 281.99 | 704,171 | +9.53(+3.50%) |
Jul 09, 2019 | 272.46 | 273.21 | 268.91 | 272.46 | 312,621 | -1.12(-0.41%) |
Jul 08, 2019 | 272.46 | 277.60 | 270.41 | 273.58 | 370,744 | +0.37(+0.14%) |
Jul 05, 2019 | 268.91 | 273.21 | 267.98 | 273.21 | 307,313 | +2.62(+0.97%) |
Jul 03, 2019 | 271.15 | 271.53 | 267.42 | 270.59 | 209,306 | +0.75(+0.28%) |
Jul 02, 2019 | 276.95 | 277.51 | 268.17 | 269.85 | 598,487 | -8.97(-3.22%) |