Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 229.83 | 234.35 | 228.22 | 232.16 | 1,550,823 | +2.33(+1.01%) |
Sep 27, 2019 | 232.32 | 233.48 | 229.26 | 229.83 | 1,187,892 | -1.07(-0.46%) |
Sep 26, 2019 | 235.73 | 236.67 | 227.66 | 230.90 | 2,529,704 | -5.03(-2.13%) |
Sep 25, 2019 | 239.50 | 242.19 | 235.90 | 235.93 | 1,622,179 | -4.05(-1.69%) |
Sep 24, 2019 | 244.26 | 244.60 | 238.03 | 239.98 | 1,974,402 | -3.10(-1.28%) |
Sep 23, 2019 | 242.55 | 244.08 | 241.11 | 243.08 | 1,366,180 | -0.67(-0.27%) |
Sep 20, 2019 | 247.13 | 247.67 | 243.23 | 243.75 | 2,270,399 | -3.25(-1.31%) |
Sep 19, 2019 | 244.22 | 248.72 | 242.70 | 247.00 | 1,901,406 | +3.54(+1.45%) |
Sep 18, 2019 | 247.44 | 251.12 | 243.07 | 243.46 | 2,072,882 | -5.32(-2.14%) |
Sep 17, 2019 | 249.94 | 250.68 | 247.36 | 248.78 | 1,262,806 | -1.25(-0.50%) |
Sep 16, 2019 | 244.15 | 251.67 | 244.11 | 250.03 | 1,808,258 | +5.32(+2.17%) |
Sep 13, 2019 | 242.26 | 248.09 | 240.77 | 244.71 | 2,122,610 | +4.76(+1.98%) |
Sep 12, 2019 | 243.15 | 244.90 | 239.82 | 239.95 | 1,889,622 | -1.59(-0.66%) |
Sep 11, 2019 | 244.63 | 246.08 | 240.17 | 241.55 | 1,429,840 | -2.69(-1.10%) |
Sep 10, 2019 | 242.78 | 245.80 | 239.99 | 244.24 | 2,296,059 | +2.07(+0.85%) |
Sep 09, 2019 | 242.51 | 243.89 | 239.42 | 242.17 | 1,348,446 | +1.81(+0.75%) |
Sep 06, 2019 | 243.73 | 246.71 | 239.69 | 240.36 | 2,325,225 | -1.77(-0.73%) |
Sep 05, 2019 | 245.20 | 246.13 | 240.20 | 242.13 | 2,989,914 | -2.90(-1.18%) |
Sep 04, 2019 | 251.10 | 252.48 | 244.80 | 245.03 | 1,341,472 | -3.73(-1.50%) |
Sep 03, 2019 | 250.41 | 251.07 | 247.04 | 248.76 | 1,077,320 | -3.30(-1.31%) |
Aug 30, 2019 | 251.55 | 253.72 | 251.09 | 252.06 | 1,202,609 | +1.67(+0.67%) |
Aug 29, 2019 | 247.06 | 250.93 | 245.46 | 250.39 | 1,560,709 | +5.76(+2.36%) |
Aug 28, 2019 | 241.77 | 247.58 | 241.13 | 244.63 | 1,411,056 | +2.42(+1.00%) |
Aug 27, 2019 | 251.67 | 252.34 | 241.93 | 242.21 | 2,122,263 | -8.88(-3.54%) |
Aug 26, 2019 | 252.87 | 254.60 | 250.44 | 251.09 | 1,283,423 | +0.12(+0.05%) |
Aug 23, 2019 | 251.90 | 254.68 | 249.91 | 250.96 | 1,426,613 | -0.66(-0.26%) |
Aug 22, 2019 | 258.56 | 259.29 | 251.38 | 251.62 | 1,581,471 | -6.57(-2.55%) |
Aug 21, 2019 | 258.51 | 259.64 | 256.86 | 258.19 | 1,017,938 | +1.26(+0.49%) |
Aug 20, 2019 | 261.96 | 262.93 | 256.69 | 256.93 | 1,500,709 | -6.59(-2.50%) |
Aug 19, 2019 | 267.94 | 268.72 | 263.20 | 263.52 | 1,437,895 | -2.05(-0.77%) |
Aug 16, 2019 | 266.85 | 268.19 | 265.10 | 265.57 | 805,440 | +1.38(+0.52%) |
Aug 15, 2019 | 263.42 | 265.62 | 261.16 | 264.19 | 1,233,422 | +1.17(+0.44%) |
Aug 14, 2019 | 273.14 | 273.99 | 262.67 | 263.03 | 1,545,859 | -13.49(-4.88%) |
Aug 13, 2019 | 270.94 | 278.52 | 270.94 | 276.52 | 1,239,783 | +4.72(+1.74%) |
Aug 12, 2019 | 275.17 | 276.25 | 270.40 | 271.80 | 961,639 | -5.14(-1.86%) |
Aug 09, 2019 | 277.70 | 279.45 | 274.88 | 276.94 | 1,124,483 | -1.27(-0.46%) |
Aug 08, 2019 | 276.72 | 279.16 | 275.41 | 278.21 | 1,000,137 | +2.07(+0.75%) |
Aug 07, 2019 | 276.94 | 277.97 | 270.27 | 276.13 | 1,312,967 | -4.38(-1.56%) |
Aug 06, 2019 | 273.85 | 280.76 | 273.74 | 280.51 | 1,339,072 | +7.15(+2.62%) |
Aug 05, 2019 | 277.15 | 279.91 | 269.43 | 273.36 | 1,397,626 | -6.70(-2.39%) |
Aug 02, 2019 | 282.00 | 283.71 | 277.89 | 280.06 | 943,640 | -2.29(-0.81%) |
Aug 01, 2019 | 283.77 | 285.55 | 279.90 | 282.35 | 1,193,008 | -1.60(-0.56%) |
Jul 31, 2019 | 289.93 | 291.45 | 283.80 | 283.95 | 1,573,519 | -4.85(-1.68%) |
Jul 30, 2019 | 287.49 | 289.14 | 284.36 | 288.80 | 828,273 | +1.27(+0.44%) |
Jul 29, 2019 | 288.86 | 291.14 | 286.19 | 287.53 | 1,161,718 | -1.60(-0.55%) |
Jul 26, 2019 | 283.80 | 289.16 | 282.03 | 289.13 | 1,165,465 | +5.81(+2.05%) |
Jul 25, 2019 | 278.80 | 285.41 | 277.58 | 283.31 | 2,059,723 | +4.86(+1.74%) |
Jul 24, 2019 | 282.86 | 282.86 | 269.93 | 278.46 | 3,516,428 | -13.19(-4.52%) |
Jul 23, 2019 | 289.99 | 292.49 | 285.92 | 291.64 | 1,265,963 | +0.78(+0.27%) |
Jul 22, 2019 | 290.82 | 292.77 | 289.35 | 290.86 | 890,244 | -0.33(-0.11%) |
Jul 19, 2019 | 294.54 | 295.29 | 290.59 | 291.19 | 973,936 | -2.36(-0.80%) |
Jul 18, 2019 | 293.16 | 294.00 | 286.26 | 293.55 | 1,374,355 | -0.12(-0.04%) |
Jul 17, 2019 | 293.48 | 295.79 | 290.62 | 293.67 | 1,296,214 | -0.69(-0.24%) |
Jul 16, 2019 | 296.38 | 296.62 | 292.12 | 294.36 | 1,031,680 | -1.39(-0.47%) |
Jul 15, 2019 | 298.50 | 299.54 | 294.83 | 295.75 | 1,846,964 | -3.50(-1.17%) |
Jul 12, 2019 | 293.17 | 301.17 | 291.66 | 299.25 | 2,105,370 | +6.36(+2.17%) |
Jul 11, 2019 | 285.88 | 293.08 | 283.86 | 292.89 | 2,677,933 | +15.38(+5.54%) |
Jul 10, 2019 | 274.47 | 278.59 | 272.77 | 277.50 | 1,274,170 | +3.62(+1.32%) |
Jul 09, 2019 | 272.55 | 275.25 | 271.71 | 273.88 | 873,227 | -0.56(-0.20%) |
Jul 08, 2019 | 273.22 | 275.31 | 271.22 | 274.44 | 980,224 | +0.65(+0.24%) |
Jul 05, 2019 | 272.50 | 277.88 | 272.07 | 273.78 | 1,015,956 | +1.23(+0.45%) |
Jul 03, 2019 | 269.48 | 274.19 | 269.48 | 272.55 | 747,130 | +2.04(+0.76%) |
Jul 02, 2019 | 272.96 | 272.96 | 267.12 | 270.51 | 1,432,766 | -1.99(-0.73%) |