Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 206.57 | 210.48 | 204.97 | 208.35 | 645,434 | +1.78(+0.86%) |
Sep 27, 2019 | 216.93 | 218.26 | 203.87 | 206.57 | 819,597 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.19 | 213.19 | 213.90 | 404,372 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.96 | 217.25 | 357,422 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.28 | 214.90 | 215.87 | 504,925 | -0.33(-0.15%) |
Sep 23, 2019 | 215.92 | 217.13 | 214.38 | 216.20 | 488,926 | +0.22(+0.10%) |
Sep 20, 2019 | 225.88 | 226.84 | 215.91 | 215.98 | 924,842 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.74 | 222.33 | 225.22 | 411,431 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.66 | 630,548 | -6.12(-2.66%) |
Sep 17, 2019 | 220.51 | 230.28 | 220.39 | 229.78 | 862,984 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.33 | 217.42 | 220.07 | 600,289 | +0.34(+0.16%) |
Sep 13, 2019 | 222.93 | 223.35 | 215.97 | 219.72 | 575,661 | -2.63(-1.18%) |
Sep 12, 2019 | 219.41 | 225.28 | 219.41 | 222.35 | 886,722 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.92 | 950,266 | -1.64(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,348 | -8.69(-3.82%) |
Sep 09, 2019 | 232.89 | 234.14 | 224.95 | 227.25 | 798,807 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.85 | 586,740 | +5.59(+2.48%) |
Sep 05, 2019 | 222.71 | 225.88 | 220.73 | 225.26 | 402,506 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.35 | 217.54 | 220.26 | 636,123 | -3.15(-1.41%) |
Sep 03, 2019 | 222.94 | 224.90 | 220.91 | 223.41 | 427,076 | -1.09(-0.49%) |
Aug 30, 2019 | 227.07 | 227.50 | 222.21 | 224.50 | 346,776 | -0.94(-0.42%) |
Aug 29, 2019 | 223.55 | 226.03 | 222.29 | 225.43 | 362,816 | +3.71(+1.67%) |
Aug 28, 2019 | 220.54 | 222.17 | 218.23 | 221.72 | 298,842 | +0.48(+0.22%) |
Aug 27, 2019 | 222.12 | 222.75 | 218.97 | 221.24 | 516,553 | -0.39(-0.18%) |
Aug 26, 2019 | 224.94 | 226.18 | 219.28 | 221.64 | 451,835 | -1.30(-0.58%) |
Aug 23, 2019 | 225.06 | 227.43 | 221.93 | 222.94 | 951,806 | -2.87(-1.27%) |
Aug 22, 2019 | 225.46 | 227.11 | 223.74 | 225.81 | 609,215 | +0.93(+0.41%) |
Aug 21, 2019 | 222.66 | 226.02 | 221.89 | 224.88 | 429,020 | +3.38(+1.52%) |
Aug 20, 2019 | 219.19 | 222.91 | 217.69 | 221.50 | 534,087 | +1.14(+0.52%) |
Aug 19, 2019 | 220.29 | 221.67 | 219.44 | 220.36 | 495,822 | +3.90(+1.80%) |
Aug 16, 2019 | 214.54 | 217.19 | 213.01 | 216.46 | 567,823 | +3.90(+1.83%) |
Aug 15, 2019 | 208.90 | 213.47 | 208.90 | 212.56 | 489,593 | +3.77(+1.81%) |
Aug 14, 2019 | 212.68 | 214.47 | 207.71 | 208.79 | 740,334 | -7.07(-3.27%) |
Aug 13, 2019 | 208.79 | 216.65 | 208.59 | 215.86 | 534,665 | +6.06(+2.89%) |
Aug 12, 2019 | 211.58 | 213.88 | 208.78 | 209.81 | 478,922 | -3.90(-1.83%) |
Aug 09, 2019 | 213.40 | 215.41 | 210.15 | 213.71 | 374,591 | -1.35(-0.63%) |
Aug 08, 2019 | 210.89 | 215.95 | 210.43 | 215.06 | 679,902 | +7.91(+3.82%) |
Aug 07, 2019 | 202.40 | 208.09 | 199.47 | 207.16 | 723,447 | +2.71(+1.33%) |
Aug 06, 2019 | 201.17 | 204.71 | 200.88 | 204.45 | 738,431 | +4.87(+2.44%) |
Aug 05, 2019 | 201.97 | 204.09 | 197.28 | 199.58 | 867,844 | -10.44(-4.97%) |
Aug 02, 2019 | 214.20 | 214.20 | 208.22 | 210.02 | 691,835 | -4.91(-2.29%) |
Aug 01, 2019 | 217.58 | 223.95 | 213.75 | 214.93 | 755,840 | -1.82(-0.84%) |
Jul 31, 2019 | 217.43 | 220.86 | 213.83 | 216.75 | 553,211 | -0.61(-0.28%) |
Jul 30, 2019 | 220.44 | 220.60 | 216.21 | 217.36 | 573,531 | -4.28(-1.93%) |
Jul 29, 2019 | 225.70 | 226.54 | 221.57 | 221.64 | 394,267 | -4.67(-2.06%) |
Jul 26, 2019 | 223.06 | 226.65 | 222.19 | 226.32 | 620,754 | +5.13(+2.32%) |
Jul 25, 2019 | 222.25 | 223.55 | 220.08 | 221.19 | 540,875 | -0.34(-0.15%) |
Jul 24, 2019 | 223.68 | 223.92 | 219.20 | 221.53 | 1,474,864 | -3.21(-1.43%) |
Jul 23, 2019 | 230.59 | 231.34 | 223.88 | 224.73 | 885,433 | -4.75(-2.07%) |
Jul 22, 2019 | 229.80 | 231.27 | 227.70 | 229.48 | 420,055 | -0.37(-0.16%) |
Jul 19, 2019 | 235.11 | 236.14 | 229.51 | 229.86 | 431,414 | -4.53(-1.93%) |
Jul 18, 2019 | 230.38 | 234.50 | 230.04 | 234.39 | 302,480 | +3.96(+1.72%) |
Jul 17, 2019 | 230.40 | 232.25 | 230.06 | 230.43 | 304,117 | +0.01(+0.00%) |
Jul 16, 2019 | 233.89 | 234.99 | 229.80 | 230.42 | 350,374 | -3.46(-1.48%) |
Jul 15, 2019 | 234.64 | 234.64 | 232.64 | 233.88 | 207,423 | +0.08(+0.03%) |
Jul 12, 2019 | 229.65 | 233.94 | 228.28 | 233.81 | 308,123 | +4.62(+2.01%) |
Jul 11, 2019 | 228.25 | 230.27 | 226.87 | 229.19 | 304,234 | +2.17(+0.96%) |
Jul 10, 2019 | 227.82 | 229.31 | 226.64 | 227.01 | 535,776 | +0.00(+0.00%) |
Jul 09, 2019 | 222.26 | 227.17 | 221.84 | 227.01 | 470,635 | +3.15(+1.41%) |
Jul 08, 2019 | 225.84 | 227.15 | 222.37 | 223.87 | 461,331 | -7.24(-3.13%) |
Jul 05, 2019 | 233.27 | 234.03 | 228.60 | 231.11 | 395,139 | -3.13(-1.34%) |
Jul 03, 2019 | 233.38 | 234.47 | 231.90 | 234.23 | 178,436 | +0.94(+0.40%) |
Jul 02, 2019 | 230.09 | 234.44 | 229.69 | 233.29 | 421,361 | +3.88(+1.69%) |