Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 206.37 | 208.25 | 206.03 | 207.81 | 370,219 | +2.25(+1.09%) |
Sep 27, 2019 | 208.83 | 208.90 | 204.02 | 205.57 | 537,802 | -3.03(-1.45%) |
Sep 26, 2019 | 208.41 | 209.25 | 207.09 | 208.59 | 271,820 | +0.20(+0.09%) |
Sep 25, 2019 | 205.73 | 209.00 | 203.83 | 208.40 | 365,434 | +2.46(+1.19%) |
Sep 24, 2019 | 209.50 | 210.33 | 205.17 | 205.94 | 565,729 | -2.35(-1.13%) |
Sep 23, 2019 | 207.69 | 208.92 | 207.16 | 208.29 | 308,658 | +0.46(+0.22%) |
Sep 20, 2019 | 210.70 | 210.75 | 207.01 | 207.83 | 411,390 | -2.23(-1.06%) |
Sep 19, 2019 | 210.17 | 211.83 | 209.72 | 210.06 | 486,981 | +0.47(+0.22%) |
Sep 18, 2019 | 209.30 | 209.65 | 206.73 | 209.59 | 289,442 | +0.12(+0.06%) |
Sep 17, 2019 | 208.82 | 209.61 | 208.42 | 209.47 | 204,542 | +0.75(+0.36%) |
Sep 16, 2019 | 207.32 | 209.15 | 206.93 | 208.72 | 303,050 | -0.20(-0.10%) |
Sep 13, 2019 | 210.21 | 210.33 | 208.76 | 208.93 | 296,854 | -1.49(-0.71%) |
Sep 12, 2019 | 210.81 | 212.25 | 209.70 | 210.41 | 1,742,206 | +0.98(+0.47%) |
Sep 11, 2019 | 207.82 | 209.56 | 207.39 | 209.44 | 301,743 | +2.13(+1.03%) |
Sep 10, 2019 | 207.18 | 207.30 | 204.85 | 207.30 | 457,748 | -1.04(-0.50%) |
Sep 09, 2019 | 210.80 | 210.97 | 207.09 | 208.34 | 729,264 | -1.61(-0.77%) |
Sep 06, 2019 | 210.72 | 210.83 | 209.56 | 209.95 | 286,130 | -0.30(-0.14%) |
Sep 05, 2019 | 208.67 | 211.07 | 208.60 | 210.25 | 456,903 | +4.17(+2.02%) |
Sep 04, 2019 | 204.78 | 206.08 | 204.62 | 206.08 | 261,242 | +3.50(+1.73%) |
Sep 03, 2019 | 203.57 | 204.22 | 201.82 | 202.58 | 479,491 | -2.53(-1.23%) |
Aug 30, 2019 | 206.48 | 206.70 | 203.57 | 205.10 | 330,590 | -0.13(-0.07%) |
Aug 29, 2019 | 204.41 | 205.86 | 203.88 | 205.24 | 433,034 | +3.55(+1.76%) |
Aug 28, 2019 | 200.50 | 202.05 | 198.96 | 201.68 | 313,072 | +0.10(+0.05%) |
Aug 27, 2019 | 203.44 | 203.78 | 200.48 | 201.59 | 377,412 | -0.50(-0.25%) |
Aug 26, 2019 | 202.04 | 202.34 | 200.59 | 202.09 | 392,839 | +2.53(+1.27%) |
Aug 23, 2019 | 205.02 | 206.97 | 198.85 | 199.56 | 651,810 | -6.58(-3.19%) |
Aug 22, 2019 | 207.17 | 207.59 | 204.42 | 206.14 | 270,191 | -0.49(-0.24%) |
Aug 21, 2019 | 206.25 | 207.21 | 205.67 | 206.63 | 387,636 | +2.36(+1.16%) |
Aug 20, 2019 | 204.91 | 205.85 | 203.98 | 204.27 | 353,423 | -0.91(-0.44%) |
Aug 19, 2019 | 205.37 | 205.97 | 204.18 | 205.18 | 686,322 | +2.99(+1.48%) |
Aug 16, 2019 | 200.55 | 202.74 | 200.04 | 202.19 | 369,428 | +3.57(+1.80%) |
Aug 15, 2019 | 199.15 | 199.54 | 196.94 | 198.62 | 669,735 | -0.39(-0.20%) |
Aug 14, 2019 | 201.47 | 202.17 | 198.37 | 199.01 | 2,351,206 | -6.31(-3.07%) |
Aug 13, 2019 | 200.37 | 206.04 | 199.92 | 205.32 | 441,295 | +4.78(+2.38%) |
Aug 12, 2019 | 201.89 | 202.33 | 199.59 | 200.54 | 359,905 | -2.66(-1.31%) |
Aug 09, 2019 | 204.46 | 204.87 | 201.78 | 203.20 | 373,593 | -2.34(-1.14%) |
Aug 08, 2019 | 202.18 | 205.62 | 201.79 | 205.54 | 1,141,594 | +4.96(+2.48%) |
Aug 07, 2019 | 197.14 | 200.96 | 196.05 | 200.58 | 481,848 | +1.36(+0.68%) |
Aug 06, 2019 | 198.77 | 200.02 | 197.05 | 199.22 | 724,270 | +2.87(+1.46%) |
Aug 05, 2019 | 199.36 | 199.39 | 194.60 | 196.34 | 1,141,813 | -8.41(-4.11%) |
Aug 02, 2019 | 206.98 | 207.45 | 203.07 | 204.76 | 715,013 | -3.89(-1.86%) |
Aug 01, 2019 | 210.08 | 214.36 | 207.62 | 208.65 | 916,919 | -1.06(-0.50%) |
Jul 31, 2019 | 213.71 | 214.13 | 207.50 | 209.70 | 692,334 | -3.10(-1.46%) |
Jul 30, 2019 | 212.48 | 213.62 | 212.13 | 212.81 | 240,717 | -1.30(-0.61%) |
Jul 29, 2019 | 214.44 | 214.81 | 212.21 | 214.10 | 550,638 | -0.34(-0.16%) |
Jul 26, 2019 | 213.76 | 214.73 | 213.72 | 214.44 | 264,264 | +1.48(+0.69%) |
Jul 25, 2019 | 214.06 | 214.06 | 212.51 | 212.96 | 400,832 | -1.52(-0.71%) |
Jul 24, 2019 | 212.24 | 214.53 | 212.11 | 214.48 | 346,735 | +1.99(+0.94%) |
Jul 23, 2019 | 212.53 | 212.53 | 210.81 | 212.49 | 329,623 | +1.20(+0.57%) |
Jul 22, 2019 | 209.86 | 211.84 | 209.86 | 211.29 | 368,690 | +2.27(+1.08%) |
Jul 19, 2019 | 211.93 | 212.15 | 208.92 | 209.02 | 384,526 | -1.14(-0.54%) |
Jul 18, 2019 | 208.41 | 210.46 | 207.95 | 210.16 | 362,677 | +1.48(+0.71%) |
Jul 17, 2019 | 209.29 | 209.99 | 208.69 | 208.69 | 226,995 | -0.51(-0.24%) |
Jul 16, 2019 | 210.82 | 210.82 | 208.76 | 209.19 | 1,721,159 | -1.79(-0.85%) |
Jul 15, 2019 | 210.90 | 211.29 | 210.44 | 210.98 | 292,148 | +0.52(+0.25%) |
Jul 12, 2019 | 209.30 | 210.48 | 209.07 | 210.46 | 317,054 | +1.67(+0.80%) |
Jul 11, 2019 | 208.64 | 209.51 | 208.07 | 208.79 | 397,360 | +0.69(+0.33%) |
Jul 10, 2019 | 207.59 | 209.38 | 207.58 | 208.10 | 635,219 | +1.59(+0.77%) |
Jul 09, 2019 | 204.52 | 206.71 | 204.46 | 206.51 | 883,700 | +0.78(+0.38%) |
Jul 08, 2019 | 205.86 | 206.00 | 204.87 | 205.74 | 261,455 | -1.54(-0.74%) |
Jul 05, 2019 | 206.13 | 207.55 | 205.18 | 207.27 | 286,963 | -0.32(-0.15%) |
Jul 03, 2019 | 206.51 | 207.59 | 206.12 | 207.59 | 249,270 | +1.48(+0.72%) |
Jul 02, 2019 | 205.29 | 206.11 | 204.85 | 206.11 | 369,920 | +0.60(+0.29%) |